Wuhan PS Information Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 9.810 | 10.270 | 9.710 | 10.060 | 10.060 | 81,482,800 |
| 2025-04-24 | 10.140 | 10.150 | 9.740 | 9.770 | 9.770 | 57,235,659 |
| 2025-04-23 | 10.200 | 10.320 | 10.020 | 10.130 | 10.130 | 74,022,502 |
| 2025-04-22 | 9.900 | 10.240 | 9.860 | 9.970 | 9.970 | 78,878,193 |
| 2025-04-21 | 9.700 | 9.980 | 9.680 | 9.930 | 9.930 | 54,530,120 |
| 2025-04-18 | 9.680 | 9.760 | 9.550 | 9.680 | 9.680 | 48,595,920 |
| 2025-04-17 | 9.690 | 10.030 | 9.630 | 9.740 | 9.740 | 68,842,370 |
| 2025-04-16 | 9.700 | 10.150 | 9.700 | 9.820 | 9.820 | 82,024,380 |
| 2025-04-15 | 9.810 | 9.910 | 9.630 | 9.700 | 9.700 | 78,638,984 |
| 2025-04-14 | 9.710 | 10.190 | 9.610 | 10.010 | 10.010 | 130,400,234 |
| 2025-04-11 | 8.790 | 10.210 | 8.710 | 9.670 | 9.670 | 156,237,140 |
| 2025-04-10 | 8.800 | 9.060 | 8.760 | 8.880 | 8.880 | 75,452,460 |
| 2025-04-09 | 7.980 | 8.580 | 7.280 | 8.500 | 8.500 | 83,266,428 |
| 2025-04-08 | 8.050 | 8.360 | 7.900 | 8.120 | 8.120 | 63,384,110 |
| 2025-04-07 | 9.000 | 9.270 | 7.870 | 7.870 | 7.870 | 84,355,870 |
| 2025-04-03 | 9.710 | 9.960 | 9.670 | 9.840 | 9.840 | 29,603,380 |
| 2025-04-02 | 9.820 | 9.940 | 9.760 | 9.830 | 9.830 | 24,216,008 |
| 2025-04-01 | 9.810 | 9.960 | 9.760 | 9.850 | 9.850 | 30,618,040 |
| 2025-03-31 | 9.900 | 9.930 | 9.520 | 9.780 | 9.780 | 47,567,980 |
| 2025-03-28 | 10.080 | 10.190 | 9.970 | 10.030 | 10.030 | 52,116,593 |
| 2025-03-27 | 9.930 | 10.570 | 9.690 | 10.250 | 10.250 | 84,449,220 |
| 2025-03-26 | 9.910 | 10.090 | 9.900 | 9.970 | 9.970 | 37,639,500 |
| 2025-03-25 | 10.130 | 10.160 | 9.920 | 9.970 | 9.970 | 47,888,280 |
| 2025-03-24 | 10.360 | 10.480 | 9.800 | 10.130 | 10.130 | 77,770,109 |
| 2025-03-21 | 10.850 | 11.100 | 10.390 | 10.390 | 10.390 | 96,035,460 |
| 2025-03-20 | 11.380 | 11.440 | 10.960 | 10.960 | 10.960 | 104,574,433 |
| 2025-03-19 | 11.600 | 11.700 | 11.210 | 11.270 | 11.270 | 127,948,262 |
| 2025-03-18 | 11.570 | 11.890 | 11.450 | 11.640 | 11.640 | 205,326,365 |
| 2025-03-17 | 10.590 | 12.530 | 10.590 | 11.800 | 11.800 | 313,031,350 |
| 2025-03-14 | 10.150 | 10.450 | 10.040 | 10.440 | 10.440 | 46,812,260 |
| 2025-03-13 | 10.500 | 10.550 | 10.080 | 10.220 | 10.220 | 55,204,860 |
| 2025-03-12 | 10.290 | 10.880 | 10.290 | 10.550 | 10.550 | 77,125,456 |
| 2025-03-11 | 10.100 | 10.350 | 10.050 | 10.270 | 10.270 | 31,510,487 |
| 2025-03-10 | 10.280 | 10.400 | 10.200 | 10.310 | 10.310 | 31,828,360 |
| 2025-03-07 | 10.560 | 10.600 | 10.240 | 10.320 | 10.320 | 55,242,660 |
| 2025-03-06 | 10.500 | 10.780 | 10.490 | 10.640 | 10.640 | 64,416,240 |
| 2025-03-05 | 10.410 | 10.930 | 10.350 | 10.500 | 10.500 | 75,913,900 |
| 2025-03-04 | 9.850 | 10.350 | 9.800 | 10.280 | 10.280 | 53,694,700 |
| 2025-03-03 | 9.920 | 10.180 | 9.760 | 9.930 | 9.930 | 43,390,481 |
| 2025-02-28 | 10.620 | 10.660 | 9.880 | 9.920 | 9.920 | 70,025,566 |
| 2025-02-27 | 11.030 | 11.030 | 10.500 | 10.710 | 10.710 | 75,308,571 |
| 2025-02-26 | 11.150 | 11.180 | 10.930 | 11.010 | 11.010 | 75,248,774 |
| 2025-02-25 | 10.810 | 11.390 | 10.730 | 11.150 | 11.150 | 114,445,358 |
| 2025-02-24 | 10.930 | 11.290 | 10.740 | 11.140 | 11.140 | 137,931,843 |
| 2025-02-21 | 10.500 | 11.000 | 10.410 | 10.920 | 10.920 | 138,117,185 |
| 2025-02-20 | 10.400 | 10.580 | 10.320 | 10.470 | 10.470 | 60,498,161 |
| 2025-02-19 | 10.260 | 10.540 | 10.200 | 10.470 | 10.470 | 67,202,689 |
| 2025-02-18 | 10.490 | 10.950 | 10.310 | 10.350 | 10.350 | 106,090,827 |
| 2025-02-17 | 10.490 | 10.730 | 10.380 | 10.540 | 10.540 | 62,976,000 |
| 2025-02-14 | 10.370 | 10.620 | 10.240 | 10.480 | 10.480 | 60,440,613 |
| 2025-02-13 | 10.820 | 10.820 | 10.400 | 10.410 | 10.410 | 81,872,067 |
| 2025-02-12 | 10.560 | 10.960 | 10.510 | 10.800 | 10.800 | 88,846,803 |
| 2025-02-11 | 11.030 | 11.030 | 10.600 | 10.630 | 10.630 | 120,567,323 |
| 2025-02-10 | 10.180 | 11.190 | 10.100 | 11.140 | 11.140 | 161,556,479 |
| 2025-02-07 | 9.900 | 10.580 | 9.820 | 10.180 | 10.180 | 119,284,724 |
| 2025-02-06 | 9.440 | 9.950 | 9.300 | 9.910 | 9.910 | 86,781,120 |
| 2025-02-05 | 9.300 | 9.580 | 9.220 | 9.460 | 9.460 | 66,440,336 |
| 2025-01-27 | 9.360 | 9.500 | 9.160 | 9.160 | 9.160 | 60,650,360 |
| 2025-01-24 | 9.080 | 9.380 | 9.010 | 9.340 | 9.340 | 74,032,426 |
| 2025-01-23 | 9.170 | 9.340 | 8.950 | 8.950 | 8.950 | 45,347,122 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-08 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.