Wuhan Hiteck Biological Pharma Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	29.220	30.250	28.970	30.230	30.053	1,397,098
2024-01-24	29.450	29.930	28.200	29.220	29.049	1,317,198
2024-01-23	28.800	29.300	28.460	29.180	29.009	1,072,100
2024-01-22	31.160	31.160	28.320	28.800	28.632	1,666,500
2024-01-19	31.290	31.980	31.010	31.130	30.948	1,052,600
2024-01-18	31.990	32.100	30.550	31.400	31.216	1,666,660
2024-01-17	33.270	33.660	32.250	32.260	32.071	939,000
2024-01-16	33.710	33.810	32.820	33.310	33.115	1,164,900
2024-01-15	33.890	33.990	33.000	33.560	33.364	1,111,327
2024-01-12	34.190	34.870	33.730	33.970	33.771	1,918,927
2024-01-11	33.280	35.580	33.020	34.560	34.358	3,634,978
2024-01-10	32.780	33.580	32.050	32.920	32.727	1,238,400
2024-01-09	32.900	33.160	32.570	32.780	32.588	858,400
2024-01-08	33.250	33.630	32.690	32.750	32.558	791,193
2024-01-05	33.990	34.320	33.390	33.450	33.254	946,700
2024-01-04	34.000	34.270	33.830	34.030	33.831	711,500
2024-01-03	34.550	35.050	33.780	34.090	33.891	1,432,600
2024-01-02	35.760	36.000	34.690	34.700	34.497	2,245,800
2023-12-29	35.580	36.190	35.200	36.110	35.899	1,376,900
2023-12-28	34.800	35.880	34.610	35.590	35.382	1,290,600
2023-12-27	34.300	34.890	34.280	34.850	34.646	1,343,230
2023-12-26	35.060	35.100	34.000	34.000	33.801	1,120,300
2023-12-25	35.990	35.990	34.810	35.270	35.064	1,293,700
2023-12-22	36.190	36.190	34.500	36.000	35.789	2,231,900
2023-12-21	36.030	36.190	35.090	36.190	35.978	1,163,298
2023-12-20	36.620	36.800	35.900	36.030	35.819	939,500
2023-12-19	36.550	36.750	36.400	36.620	36.406	727,712
2023-12-18	37.290	37.310	36.400	36.580	36.366	1,296,100
2023-12-15	37.480	37.480	36.730	37.360	37.141	1,336,500
2023-12-14	37.660	37.900	37.220	37.370	37.151	1,309,200
2023-12-13	37.000	38.130	36.990	37.300	37.082	1,901,248
2023-12-12	36.850	37.130	36.600	37.100	36.883	1,357,900
2023-12-11	36.450	36.690	35.900	36.590	36.376	1,642,300
2023-12-08	36.770	37.180	36.500	36.670	36.456	1,274,600
2023-12-07	37.410	37.610	36.700	36.830	36.615	1,744,200
2023-12-06	36.570	38.090	36.200	37.500	37.281	2,645,400
2023-12-05	36.660	37.220	36.210	36.400	36.187	1,756,959
2023-12-04	38.020	38.100	36.760	36.760	36.545	2,491,760
2023-12-01	37.830	38.350	37.620	38.130	37.907	2,070,000
2023-11-30	37.490	38.370	37.330	37.820	37.599	2,296,400
2023-11-29	37.850	38.140	37.450	37.700	37.479	1,904,800
2023-11-28	36.600	38.300	36.400	37.930	37.708	3,005,387
2023-11-27	36.690	37.290	36.400	36.730	36.515	1,628,612
2023-11-24	37.240	37.580	36.650	36.690	36.475	1,703,662
2023-11-23	36.710	37.500	36.710	37.430	37.211	1,930,119
2023-11-22	36.910	37.370	36.700	36.730	36.515	1,861,520
2023-11-21	37.700	37.990	36.700	37.000	36.784	3,663,762
2023-11-20	38.850	39.080	37.710	37.940	37.718	4,093,400
2023-11-17	38.700	39.150	38.700	38.980	38.752	1,589,850
2023-11-16	39.230	39.520	38.710	38.830	38.603	2,131,830
2023-11-15	39.300	39.600	38.580	39.440	39.209	2,624,000
2023-11-14	39.500	39.750	38.910	39.120	38.891	2,454,400
2023-11-13	39.080	39.700	38.660	39.590	39.358	2,918,296
2023-11-10	38.760	39.570	38.760	38.900	38.672	2,542,819
2023-11-09	40.270	40.360	38.800	39.200	38.971	4,161,968
2023-11-08	40.240	40.720	39.860	40.480	40.243	3,622,470
2023-11-07	42.190	42.870	39.830	40.400	40.164	7,804,915
2023-11-06	42.000	43.010	41.890	41.980	41.734	6,460,790
2023-11-03	50.000	50.890	42.200	42.400	42.152	13,549,654
2023-11-02	48.670	50.170	47.200	49.700	49.409	4,709,795

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.