Wuhan PS Information Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 13.190 | 13.880 | 12.700 | 12.900 | 12.900 | 267,498,876 |
| 2024-10-28 | 12.000 | 13.400 | 11.730 | 13.120 | 13.120 | 243,318,296 |
| 2024-10-25 | 12.400 | 12.730 | 12.060 | 12.200 | 12.200 | 176,816,671 |
| 2024-10-24 | 11.620 | 12.590 | 11.620 | 12.460 | 12.460 | 228,132,053 |
| 2024-10-23 | 12.200 | 12.800 | 11.850 | 11.940 | 11.940 | 288,139,882 |
| 2024-10-22 | 13.100 | 14.360 | 12.100 | 12.720 | 12.720 | 517,159,675 |
| 2024-10-21 | 10.980 | 12.720 | 10.800 | 12.720 | 12.720 | 313,858,629 |
| 2024-10-18 | 10.220 | 10.860 | 10.000 | 10.600 | 10.600 | 293,205,168 |
| 2024-10-17 | 10.290 | 10.880 | 10.100 | 10.290 | 10.290 | 291,814,332 |
| 2024-10-16 | 9.300 | 10.470 | 9.250 | 10.200 | 10.200 | 263,271,234 |
| 2024-10-15 | 9.710 | 10.710 | 9.610 | 9.820 | 9.820 | 322,342,183 |
| 2024-10-14 | 8.700 | 10.310 | 8.390 | 9.920 | 9.920 | 259,458,080 |
| 2024-10-11 | 8.590 | 9.340 | 8.500 | 8.770 | 8.770 | 190,592,321 |
| 2024-10-10 | 9.900 | 10.070 | 8.800 | 8.930 | 8.930 | 265,407,415 |
| 2024-10-09 | 9.800 | 11.470 | 9.100 | 10.000 | 10.000 | 419,732,411 |
| 2024-10-08 | 9.680 | 9.680 | 9.180 | 9.680 | 9.680 | 259,575,227 |
| 2024-09-30 | 7.180 | 8.080 | 7.030 | 8.070 | 8.070 | 335,055,154 |
| 2024-09-27 | 6.240 | 6.950 | 6.200 | 6.740 | 6.740 | 253,208,788 |
| 2024-09-26 | 6.060 | 6.190 | 6.000 | 6.170 | 6.170 | 181,521,851 |
| 2024-09-25 | 5.960 | 6.280 | 5.950 | 6.100 | 6.100 | 243,871,600 |
| 2024-09-24 | 5.770 | 5.950 | 5.580 | 5.950 | 5.950 | 238,464,954 |
| 2024-09-23 | 5.930 | 6.130 | 5.800 | 6.020 | 6.020 | 220,993,559 |
| 2024-09-20 | 5.810 | 5.960 | 5.770 | 5.900 | 5.900 | 189,947,560 |
| 2024-09-19 | 5.760 | 5.840 | 5.660 | 5.800 | 5.800 | 136,014,559 |
| 2024-09-18 | 5.800 | 5.910 | 5.610 | 5.790 | 5.790 | 137,574,408 |
| 2024-09-13 | 5.900 | 5.920 | 5.680 | 5.700 | 5.700 | 114,760,116 |
| 2024-09-12 | 6.100 | 6.140 | 5.880 | 5.890 | 5.890 | 134,149,404 |
| 2024-09-11 | 6.270 | 6.320 | 6.060 | 6.080 | 6.080 | 128,173,738 |
| 2024-09-10 | 6.400 | 6.470 | 6.000 | 6.250 | 6.250 | 184,207,015 |
| 2024-09-09 | 6.600 | 6.820 | 6.380 | 6.450 | 6.450 | 175,503,690 |
| 2024-09-06 | 6.840 | 7.120 | 6.600 | 6.600 | 6.600 | 251,761,855 |
| 2024-09-05 | 6.900 | 7.190 | 6.790 | 6.960 | 6.960 | 237,560,420 |
| 2024-09-04 | 7.050 | 7.700 | 6.910 | 7.050 | 7.050 | 300,241,348 |
| 2024-09-03 | 7.200 | 7.340 | 6.960 | 7.190 | 7.190 | 259,169,066 |
| 2024-09-02 | 8.160 | 8.260 | 7.350 | 7.440 | 7.440 | 426,474,796 |
| 2024-08-30 | 6.750 | 7.730 | 6.710 | 7.730 | 7.730 | 231,715,717 |
| 2024-08-29 | 6.780 | 7.050 | 6.240 | 6.440 | 6.440 | 347,008,053 |
| 2024-08-28 | 6.750 | 7.250 | 6.520 | 7.040 | 7.040 | 361,236,713 |
| 2024-08-27 | 7.280 | 7.330 | 6.580 | 6.620 | 6.620 | 435,594,607 |
| 2024-08-26 | 8.380 | 8.570 | 7.330 | 7.540 | 7.540 | 488,000,950 |
| 2024-08-23 | 7.910 | 9.100 | 7.910 | 8.740 | 8.740 | 528,248,135 |
| 2024-08-22 | 8.250 | 8.630 | 7.620 | 7.670 | 7.670 | 491,659,455 |
| 2024-08-21 | 7.800 | 8.840 | 7.800 | 8.330 | 8.330 | 535,896,393 |
| 2024-08-20 | 6.700 | 8.270 | 6.200 | 7.650 | 7.650 | 560,795,996 |
| 2024-08-19 | 6.600 | 7.330 | 6.490 | 7.330 | 7.330 | 520,017,569 |
| 2024-08-16 | 5.120 | 6.110 | 5.120 | 6.110 | 6.110 | 300,860,935 |
| 2024-08-15 | 4.690 | 5.200 | 4.680 | 5.090 | 5.090 | 148,931,635 |
| 2024-08-14 | 4.630 | 4.900 | 4.590 | 4.770 | 4.770 | 93,611,745 |
| 2024-08-13 | 4.490 | 4.570 | 4.470 | 4.560 | 4.560 | 20,651,080 |
| 2024-08-12 | 4.510 | 4.550 | 4.450 | 4.470 | 4.470 | 18,111,940 |
| 2024-08-09 | 4.570 | 4.640 | 4.540 | 4.550 | 4.550 | 25,629,540 |
| 2024-08-08 | 4.490 | 4.590 | 4.430 | 4.540 | 4.540 | 26,431,844 |
| 2024-08-07 | 4.490 | 4.590 | 4.490 | 4.530 | 4.530 | 23,807,720 |
| 2024-08-06 | 4.530 | 4.570 | 4.460 | 4.520 | 4.520 | 25,970,560 |
| 2024-08-05 | 4.580 | 4.670 | 4.450 | 4.450 | 4.450 | 36,552,060 |
| 2024-08-02 | 4.760 | 4.800 | 4.640 | 4.650 | 4.650 | 46,579,440 |
| 2024-08-01 | 4.700 | 4.950 | 4.700 | 4.840 | 4.840 | 78,192,320 |
| 2024-07-31 | 4.550 | 4.700 | 4.540 | 4.700 | 4.700 | 37,758,180 |
| 2024-07-30 | 4.460 | 4.590 | 4.440 | 4.560 | 4.560 | 26,022,070 |
| 2024-07-29 | 4.490 | 4.550 | 4.450 | 4.500 | 4.500 | 18,702,950 |
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.