Wuhan Hiteck Biological Pharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 24.870 | 25.480 | 24.480 | 25.010 | 24.864 | 982,387 |
| 2024-04-29 | 24.280 | 24.830 | 24.030 | 24.820 | 24.675 | 1,130,800 |
| 2024-04-26 | 23.480 | 24.000 | 23.300 | 23.820 | 23.681 | 998,100 |
| 2024-04-25 | 22.670 | 24.000 | 22.670 | 23.470 | 23.333 | 1,395,161 |
| 2024-04-24 | 22.550 | 23.000 | 22.220 | 22.900 | 22.766 | 1,012,200 |
| 2024-04-23 | 21.610 | 22.760 | 21.520 | 22.430 | 22.299 | 1,282,127 |
| 2024-04-22 | 21.400 | 21.900 | 20.560 | 21.610 | 21.484 | 1,521,000 |
| 2024-04-19 | 22.270 | 22.420 | 21.540 | 21.770 | 21.643 | 921,300 |
| 2024-04-18 | 22.500 | 22.800 | 21.670 | 22.100 | 21.971 | 1,076,000 |
| 2024-04-17 | 20.730 | 22.250 | 20.480 | 22.150 | 22.020 | 1,918,800 |
| 2024-04-16 | 22.800 | 22.800 | 20.190 | 20.280 | 20.161 | 2,554,810 |
| 2024-04-15 | 24.500 | 24.940 | 22.480 | 22.840 | 22.706 | 2,244,400 |
| 2024-04-12 | 25.440 | 25.970 | 24.690 | 24.790 | 24.645 | 987,801 |
| 2024-04-11 | 25.300 | 26.140 | 25.300 | 25.440 | 25.291 | 919,848 |
| 2024-04-10 | 26.660 | 26.720 | 25.360 | 25.600 | 25.450 | 1,293,500 |
| 2024-04-09 | 25.600 | 26.780 | 25.130 | 26.700 | 26.544 | 1,331,006 |
| 2024-04-08 | 27.120 | 27.120 | 25.600 | 25.630 | 25.480 | 1,287,800 |
| 2024-04-03 | 27.170 | 27.300 | 26.630 | 26.860 | 26.703 | 1,063,652 |
| 2024-04-02 | 27.000 | 27.360 | 26.640 | 27.170 | 27.011 | 1,043,825 |
| 2024-04-01 | 26.750 | 26.970 | 25.750 | 26.930 | 26.772 | 1,052,200 |
| 2024-03-29 | 25.710 | 26.110 | 25.710 | 25.860 | 25.709 | 528,300 |
| 2024-03-28 | 25.630 | 25.960 | 25.170 | 25.690 | 25.540 | 1,256,600 |
| 2024-03-27 | 25.990 | 26.230 | 25.460 | 25.460 | 25.311 | 736,900 |
| 2024-03-26 | 25.800 | 26.290 | 25.400 | 25.940 | 25.788 | 867,900 |
| 2024-03-25 | 26.810 | 26.930 | 25.900 | 25.900 | 25.749 | 915,900 |
| 2024-03-22 | 27.450 | 27.450 | 26.560 | 26.800 | 26.643 | 1,146,100 |
| 2024-03-21 | 27.670 | 28.080 | 27.120 | 27.380 | 27.220 | 953,305 |
| 2024-03-20 | 27.300 | 27.860 | 26.830 | 27.660 | 27.498 | 1,279,400 |
| 2024-03-19 | 27.320 | 27.360 | 26.970 | 27.040 | 26.882 | 1,075,600 |
| 2024-03-18 | 26.730 | 27.340 | 26.540 | 27.300 | 27.140 | 1,327,700 |
| 2024-03-15 | 26.490 | 26.890 | 26.300 | 26.720 | 26.564 | 1,249,246 |
| 2024-03-14 | 27.650 | 28.180 | 26.320 | 26.510 | 26.355 | 2,427,660 |
| 2024-03-13 | 26.730 | 26.990 | 26.300 | 26.500 | 26.345 | 1,094,448 |
| 2024-03-12 | 25.990 | 26.830 | 25.980 | 26.730 | 26.574 | 1,777,000 |
| 2024-03-11 | 25.380 | 25.990 | 25.260 | 25.940 | 25.788 | 941,700 |
| 2024-03-08 | 24.760 | 25.620 | 24.760 | 25.480 | 25.331 | 828,200 |
| 2024-03-07 | 25.790 | 26.300 | 24.950 | 25.050 | 24.903 | 1,298,000 |
| 2024-03-06 | 26.230 | 26.330 | 25.710 | 25.850 | 25.699 | 966,330 |
| 2024-03-05 | 26.260 | 26.720 | 25.750 | 26.340 | 26.186 | 1,550,800 |
| 2024-03-04 | 25.950 | 26.780 | 25.930 | 26.510 | 26.355 | 1,351,600 |
| 2024-03-01 | 25.600 | 25.950 | 25.120 | 25.870 | 25.719 | 1,177,000 |
| 2024-02-29 | 25.050 | 25.800 | 24.930 | 25.600 | 25.450 | 1,542,700 |
| 2024-02-28 | 27.180 | 28.240 | 24.880 | 24.900 | 24.754 | 2,811,800 |
| 2024-02-27 | 26.050 | 26.790 | 25.860 | 26.780 | 26.623 | 1,111,300 |
| 2024-02-26 | 25.800 | 26.560 | 25.500 | 26.240 | 26.087 | 1,471,500 |
| 2024-02-23 | 25.060 | 25.500 | 24.880 | 25.500 | 25.351 | 1,477,100 |
| 2024-02-22 | 24.400 | 25.180 | 24.290 | 24.910 | 24.764 | 1,540,500 |
| 2024-02-21 | 23.750 | 24.640 | 23.450 | 24.040 | 23.899 | 1,598,000 |
| 2024-02-20 | 23.690 | 24.410 | 23.250 | 24.040 | 23.899 | 1,048,000 |
| 2024-02-19 | 22.360 | 24.190 | 22.200 | 23.770 | 23.631 | 2,468,899 |
| 2024-02-08 | 19.540 | 22.500 | 19.350 | 22.420 | 22.289 | 2,724,097 |
| 2024-02-07 | 21.290 | 21.650 | 19.680 | 19.950 | 19.833 | 2,438,759 |
| 2024-02-06 | 19.700 | 22.240 | 18.800 | 21.320 | 21.195 | 2,580,263 |
| 2024-02-05 | 22.940 | 22.950 | 19.720 | 20.310 | 20.191 | 2,771,327 |
| 2024-02-02 | 24.510 | 25.080 | 22.270 | 23.150 | 23.015 | 2,368,500 |
| 2024-02-01 | 25.620 | 25.630 | 24.390 | 24.450 | 24.307 | 1,820,327 |
| 2024-01-31 | 27.220 | 27.300 | 25.410 | 25.660 | 25.510 | 1,380,300 |
| 2024-01-30 | 26.800 | 27.900 | 26.000 | 26.840 | 26.683 | 1,573,600 |
| 2024-01-29 | 29.350 | 30.100 | 28.600 | 28.730 | 28.562 | 996,100 |
| 2024-01-26 | 30.320 | 30.480 | 29.330 | 29.510 | 29.337 | 1,064,700 |
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.