Wuhan Hiteck Biological Pharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 21.450 | 21.630 | 21.200 | 21.470 | 21.344 | 427,800 |
| 2024-07-26 | 21.630 | 21.630 | 21.200 | 21.440 | 21.315 | 475,003 |
| 2024-07-25 | 21.260 | 21.580 | 21.040 | 21.390 | 21.265 | 525,600 |
| 2024-07-24 | 21.880 | 22.070 | 21.200 | 21.260 | 21.136 | 869,113 |
| 2024-07-23 | 22.580 | 22.690 | 21.860 | 21.900 | 21.772 | 1,000,100 |
| 2024-07-22 | 21.980 | 22.670 | 21.960 | 22.620 | 22.488 | 824,400 |
| 2024-07-19 | 21.600 | 22.350 | 21.220 | 22.110 | 21.981 | 1,102,800 |
| 2024-07-18 | 21.670 | 22.120 | 21.150 | 21.470 | 21.344 | 764,200 |
| 2024-07-17 | 21.900 | 22.190 | 21.640 | 21.940 | 21.812 | 868,500 |
| 2024-07-16 | 21.580 | 22.590 | 21.580 | 21.980 | 21.851 | 843,300 |
| 2024-07-15 | 22.300 | 22.810 | 21.840 | 22.110 | 21.981 | 1,024,600 |
| 2024-07-12 | 21.500 | 23.330 | 21.500 | 22.700 | 22.567 | 2,289,500 |
| 2024-07-11 | 21.200 | 21.800 | 21.200 | 21.480 | 21.354 | 970,300 |
| 2024-07-10 | 21.250 | 21.600 | 20.850 | 21.050 | 20.927 | 589,599 |
| 2024-07-09 | 20.850 | 21.100 | 20.220 | 21.050 | 20.927 | 811,200 |
| 2024-07-08 | 21.610 | 21.700 | 20.850 | 20.850 | 20.728 | 732,500 |
| 2024-07-05 | 20.550 | 21.690 | 20.370 | 21.580 | 21.454 | 1,002,400 |
| 2024-07-04 | 21.690 | 21.690 | 20.660 | 20.690 | 20.569 | 860,400 |
| 2024-07-03 | 21.800 | 21.950 | 21.330 | 21.380 | 21.255 | 663,500 |
| 2024-07-02 | 21.510 | 21.960 | 21.390 | 21.740 | 21.613 | 720,300 |
| 2024-07-01 | 21.240 | 21.500 | 20.610 | 21.490 | 21.364 | 732,600 |
| 2024-06-28 | 21.220 | 21.570 | 21.020 | 21.160 | 21.036 | 711,400 |
| 2024-06-27 | 21.860 | 21.860 | 21.210 | 21.270 | 21.146 | 849,500 |
| 2024-06-26 | 21.140 | 21.880 | 20.890 | 21.880 | 21.752 | 854,800 |
| 2024-06-25 | 21.250 | 21.700 | 20.810 | 20.990 | 20.867 | 814,700 |
| 2024-06-24 | 22.050 | 22.150 | 20.740 | 21.020 | 20.897 | 1,254,200 |
| 2024-06-21 | 21.810 | 22.470 | 21.620 | 22.300 | 22.170 | 796,800 |
| 2024-06-20 | 22.120 | 22.690 | 21.830 | 21.860 | 21.732 | 1,055,132 |
| 2024-06-19 | 22.320 | 22.560 | 22.020 | 22.260 | 22.130 | 871,900 |
| 2024-06-18 | 22.380 | 22.590 | 22.110 | 22.360 | 22.229 | 623,900 |
| 2024-06-17 | 22.300 | 22.550 | 22.160 | 22.320 | 22.189 | 688,100 |
| 2024-06-14 | 22.870 | 22.930 | 22.200 | 22.420 | 22.289 | 965,100 |
| 2024-06-13 | 23.200 | 23.200 | 22.600 | 22.870 | 22.736 | 1,119,400 |
| 2024-06-12 | 22.350 | 23.490 | 22.010 | 23.060 | 22.925 | 1,666,663 |
| 2024-06-11 | 21.830 | 22.250 | 21.390 | 22.210 | 22.080 | 1,054,300 |
| 2024-06-07 | 21.610 | 22.230 | 21.300 | 21.990 | 21.861 | 1,505,200 |
| 2024-06-06 | 22.430 | 22.570 | 21.020 | 21.310 | 21.185 | 1,686,100 |
| 2024-06-05 | 22.690 | 23.040 | 22.390 | 22.390 | 22.259 | 1,036,900 |
| 2024-06-04 | 23.120 | 23.380 | 22.600 | 23.020 | 22.885 | 1,052,300 |
| 2024-06-03 | 24.120 | 24.120 | 23.050 | 23.180 | 23.044 | 1,414,713 |
| 2024-05-31 | 23.860 | 24.140 | 23.860 | 24.080 | 23.939 | 940,800 |
| 2024-05-30 | 23.610 | 24.090 | 23.400 | 23.800 | 23.661 | 1,136,300 |
| 2024-05-29 | 24.040 | 24.250 | 23.710 | 23.810 | 23.671 | 1,066,400 |
| 2024-05-28 | 24.200 | 24.620 | 23.800 | 24.040 | 23.899 | 1,152,000 |
| 2024-05-27 | 24.490 | 24.600 | 23.790 | 24.240 | 24.098 | 1,388,700 |
| 2024-05-24 | 24.200 | 24.940 | 24.080 | 24.360 | 24.218 | 2,331,500 |
| 2024-05-23 | 24.960 | 25.050 | 23.950 | 24.070 | 23.929 | 2,473,300 |
| 2024-05-22 | 25.950 | 26.190 | 25.020 | 25.190 | 25.043 | 2,913,500 |
| 2024-05-21 | 25.710 | 25.970 | 25.320 | 25.650 | 25.500 | 2,614,961 |
| 2024-05-20 | 26.220 | 26.410 | 25.570 | 25.970 | 25.818 | 3,442,861 |
| 2024-05-17 | 26.630 | 26.920 | 25.830 | 26.220 | 26.067 | 3,961,461 |
| 2024-05-16 | 28.420 | 28.790 | 26.850 | 26.930 | 26.772 | 6,197,299 |
| 2024-05-15 | 30.000 | 31.220 | 27.900 | 28.280 | 28.115 | 9,631,295 |
| 2024-05-14 | 24.750 | 29.770 | 24.750 | 29.770 | 29.596 | 5,865,600 |
| 2024-05-13 | 25.170 | 25.930 | 24.680 | 24.810 | 24.665 | 1,904,900 |
| 2024-05-10 | 27.820 | 28.280 | 25.840 | 25.950 | 25.798 | 2,658,600 |
| 2024-05-09 | 26.860 | 27.300 | 26.310 | 26.620 | 26.464 | 2,394,700 |
| 2024-05-08 | 26.530 | 27.310 | 25.890 | 26.900 | 26.743 | 3,163,118 |
| 2024-05-07 | 26.270 | 26.680 | 25.800 | 26.230 | 26.077 | 1,733,300 |
| 2024-05-06 | 25.240 | 26.460 | 25.240 | 26.400 | 26.246 | 2,130,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-01-09 | 0.1300 CNY |
| 2020-07-01 | 0.1600 CNY |
| 2019-06-17 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.