Wuhan PS Information Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9.130 | 9.170 | 8.980 | 9.020 | 9.020 | 28,454,160 |
| 2025-01-21 | 9.230 | 9.280 | 9.070 | 9.190 | 9.190 | 34,309,380 |
| 2025-01-20 | 9.170 | 9.250 | 9.020 | 9.160 | 9.160 | 41,349,780 |
| 2025-01-17 | 8.980 | 9.190 | 8.930 | 9.040 | 9.040 | 36,741,640 |
| 2025-01-16 | 9.140 | 9.150 | 8.920 | 9.070 | 9.070 | 46,261,960 |
| 2025-01-15 | 9.080 | 9.150 | 8.970 | 9.000 | 9.000 | 49,680,698 |
| 2025-01-14 | 8.530 | 9.080 | 8.490 | 9.070 | 9.070 | 60,985,683 |
| 2025-01-13 | 8.310 | 8.510 | 8.130 | 8.470 | 8.470 | 31,944,533 |
| 2025-01-10 | 8.720 | 8.880 | 8.430 | 8.460 | 8.460 | 34,750,660 |
| 2025-01-09 | 8.650 | 8.870 | 8.630 | 8.750 | 8.750 | 35,917,780 |
| 2025-01-08 | 8.720 | 8.800 | 8.380 | 8.700 | 8.700 | 45,193,440 |
| 2025-01-07 | 8.500 | 8.760 | 8.470 | 8.750 | 8.750 | 42,065,636 |
| 2025-01-06 | 8.450 | 8.630 | 8.290 | 8.410 | 8.410 | 36,006,240 |
| 2025-01-03 | 9.040 | 9.100 | 8.500 | 8.510 | 8.510 | 50,963,262 |
| 2025-01-02 | 9.330 | 9.410 | 8.860 | 9.000 | 9.000 | 49,930,856 |
| 2024-12-31 | 9.840 | 9.930 | 9.330 | 9.330 | 9.330 | 45,805,776 |
| 2024-12-30 | 9.840 | 10.040 | 9.660 | 9.840 | 9.840 | 34,421,404 |
| 2024-12-27 | 10.000 | 10.080 | 9.830 | 9.900 | 9.900 | 41,059,500 |
| 2024-12-26 | 9.730 | 10.030 | 9.680 | 9.860 | 9.860 | 38,904,300 |
| 2024-12-25 | 10.100 | 10.100 | 9.640 | 9.730 | 9.730 | 42,643,555 |
| 2024-12-24 | 10.090 | 10.190 | 9.790 | 10.110 | 10.110 | 49,086,644 |
| 2024-12-23 | 10.580 | 10.620 | 10.020 | 10.030 | 10.030 | 53,026,691 |
| 2024-12-20 | 10.340 | 10.770 | 10.310 | 10.600 | 10.600 | 52,472,160 |
| 2024-12-19 | 10.190 | 10.510 | 10.110 | 10.390 | 10.390 | 45,606,419 |
| 2024-12-18 | 10.180 | 10.480 | 10.020 | 10.360 | 10.360 | 43,883,297 |
| 2024-12-17 | 10.700 | 10.710 | 10.160 | 10.180 | 10.180 | 54,597,720 |
| 2024-12-16 | 11.140 | 11.170 | 10.610 | 10.710 | 10.710 | 68,392,922 |
| 2024-12-13 | 11.400 | 11.690 | 11.180 | 11.220 | 11.220 | 95,557,624 |
| 2024-12-12 | 11.060 | 11.540 | 10.960 | 11.510 | 11.510 | 136,192,471 |
| 2024-12-11 | 10.700 | 11.080 | 10.700 | 11.040 | 11.040 | 65,672,892 |
| 2024-12-10 | 11.100 | 11.200 | 10.810 | 10.820 | 10.820 | 84,064,921 |
| 2024-12-09 | 10.970 | 10.980 | 10.580 | 10.650 | 10.650 | 59,838,309 |
| 2024-12-06 | 10.960 | 11.140 | 10.770 | 10.990 | 10.990 | 68,389,120 |
| 2024-12-05 | 10.800 | 11.070 | 10.710 | 10.950 | 10.950 | 61,451,549 |
| 2024-12-04 | 11.210 | 11.470 | 10.920 | 10.940 | 10.940 | 95,194,267 |
| 2024-12-03 | 11.160 | 11.200 | 10.790 | 10.950 | 10.950 | 75,115,166 |
| 2024-12-02 | 10.500 | 11.200 | 10.480 | 11.140 | 11.140 | 109,279,077 |
| 2024-11-29 | 10.280 | 10.710 | 10.160 | 10.520 | 10.520 | 69,110,911 |
| 2024-11-28 | 10.550 | 10.650 | 10.340 | 10.360 | 10.360 | 62,823,867 |
| 2024-11-27 | 10.220 | 10.560 | 9.880 | 10.530 | 10.530 | 74,804,841 |
| 2024-11-26 | 10.720 | 10.800 | 10.310 | 10.350 | 10.350 | 49,928,620 |
| 2024-11-25 | 10.600 | 10.750 | 10.200 | 10.680 | 10.680 | 76,691,019 |
| 2024-11-22 | 11.150 | 11.330 | 10.550 | 10.580 | 10.580 | 93,910,926 |
| 2024-11-21 | 11.310 | 11.560 | 11.110 | 11.250 | 11.250 | 81,836,800 |
| 2024-11-20 | 11.020 | 11.540 | 11.020 | 11.410 | 11.410 | 88,073,170 |
| 2024-11-19 | 10.920 | 11.290 | 10.780 | 11.250 | 11.250 | 87,346,795 |
| 2024-11-18 | 11.960 | 12.180 | 10.680 | 10.910 | 10.910 | 124,084,241 |
| 2024-11-15 | 12.560 | 12.870 | 11.990 | 12.010 | 12.010 | 116,297,063 |
| 2024-11-14 | 12.850 | 13.400 | 12.700 | 12.700 | 12.700 | 164,099,625 |
| 2024-11-13 | 12.210 | 13.710 | 11.720 | 13.370 | 13.370 | 261,661,991 |
| 2024-11-12 | 13.130 | 13.130 | 12.200 | 12.390 | 12.390 | 148,085,259 |
| 2024-11-11 | 12.270 | 13.280 | 12.170 | 12.990 | 12.990 | 185,374,236 |
| 2024-11-08 | 12.500 | 12.660 | 12.120 | 12.250 | 12.250 | 151,800,080 |
| 2024-11-07 | 11.650 | 12.770 | 11.580 | 12.300 | 12.300 | 152,289,008 |
| 2024-11-06 | 12.040 | 12.470 | 11.700 | 11.820 | 11.820 | 147,121,180 |
| 2024-11-05 | 11.150 | 12.070 | 11.110 | 11.890 | 11.890 | 144,726,176 |
| 2024-11-04 | 10.850 | 11.390 | 10.850 | 11.130 | 11.130 | 120,443,224 |
| 2024-11-01 | 12.910 | 12.950 | 10.940 | 11.080 | 11.080 | 240,396,377 |
| 2024-10-31 | 13.550 | 13.600 | 13.050 | 13.190 | 13.190 | 209,015,069 |
| 2024-10-30 | 12.600 | 13.870 | 12.560 | 13.450 | 13.450 | 219,494,357 |
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.