Wuhan Hiteck Biological Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	48.670	50.170	47.200	49.700	49.409	4,709,795
2023-11-01	49.810	50.720	49.250	49.400	49.111	3,030,300
2023-10-31	49.030	51.480	48.550	50.520	50.224	4,408,500
2023-10-30	49.600	51.640	49.000	49.400	49.111	4,989,520
2023-10-27	46.400	49.600	45.610	49.600	49.310	5,785,362
2023-10-26	46.060	46.550	44.580	46.400	46.129	4,357,396
2023-10-25	47.110	48.000	45.600	46.770	46.496	5,053,700
2023-10-24	44.190	48.390	44.030	46.860	46.586	8,128,854
2023-10-23	40.450	42.180	39.800	41.490	41.247	3,188,600
2023-10-20	39.980	42.000	39.600	40.850	40.611	4,160,350
2023-10-19	40.590	41.100	38.610	39.010	38.782	4,409,742
2023-10-18	45.800	45.860	41.290	41.800	41.555	6,635,622
2023-10-17	39.440	45.390	38.630	43.690	43.434	6,401,920
2023-10-16	39.660	40.850	39.180	39.440	39.209	2,450,238
2023-10-13	39.050	39.850	39.000	39.310	39.080	1,742,854
2023-10-12	39.810	40.500	39.220	39.620	39.388	2,380,850
2023-10-11	38.350	39.590	38.030	38.390	38.165	2,247,748
2023-10-10	39.800	40.640	38.430	38.550	38.325	2,896,737
2023-10-09	38.790	40.950	37.830	40.450	40.213	3,773,190
2023-09-28	37.600	38.380	37.170	38.300	38.076	1,285,326
2023-09-27	37.340	37.830	37.090	37.820	37.599	1,127,700
2023-09-26	36.820	37.980	36.660	37.080	36.863	1,396,367
2023-09-25	36.560	37.000	36.560	36.820	36.605	870,395
2023-09-22	36.100	37.150	35.500	36.870	36.654	1,253,516
2023-09-21	36.000	36.240	35.700	36.120	35.909	907,716
2023-09-20	36.200	36.390	35.700	36.000	35.789	1,343,400
2023-09-19	36.600	36.780	36.100	36.500	36.287	922,500
2023-09-18	35.800	36.570	35.600	36.470	36.257	966,300
2023-09-15	35.770	36.210	35.490	36.190	35.978	1,120,300
2023-09-14	35.720	36.120	35.100	35.810	35.601	1,061,548
2023-09-13	35.600	36.080	34.920	35.380	35.173	1,126,000
2023-09-12	34.630	35.690	34.630	35.580	35.372	947,600
2023-09-11	34.450	35.330	34.010	34.860	34.656	1,230,397
2023-09-08	33.900	34.560	33.600	34.350	34.149	617,700
2023-09-07	34.970	35.000	33.930	34.020	33.821	656,500
2023-09-06	34.600	34.880	34.030	34.780	34.577	690,279
2023-09-05	34.540	35.260	34.340	34.580	34.378	848,400
2023-09-04	34.420	34.710	33.960	34.550	34.348	1,242,991
2023-09-01	33.350	34.730	32.940	34.580	34.378	2,145,707
2023-08-31	32.800	33.460	32.400	33.010	32.817	1,648,700
2023-08-30	32.290	33.090	32.110	32.670	32.479	1,048,150
2023-08-29	31.450	32.250	30.950	32.040	31.853	1,254,123
2023-08-28	32.760	32.800	30.730	30.940	30.759	1,415,369
2023-08-25	31.400	31.810	30.600	30.700	30.520	1,157,952
2023-08-24	31.730	32.030	31.190	31.400	31.216	831,160
2023-08-23	33.200	33.200	31.740	31.740	31.554	1,160,658
2023-08-22	33.820	34.010	32.630	33.100	32.906	1,551,448
2023-08-21	34.180	34.630	33.670	33.760	33.563	1,031,052
2023-08-18	35.110	35.180	34.270	34.300	34.099	841,452
2023-08-17	35.270	35.300	34.720	35.100	34.895	890,849
2023-08-16	35.400	36.050	35.020	35.220	35.014	1,939,368
2023-08-15	36.600	36.600	34.510	35.420	35.213	4,003,340
2023-08-14	37.340	37.860	36.820	36.900	36.684	623,785
2023-08-11	37.250	38.350	37.020	37.800	37.579	809,000
2023-08-10	37.350	37.850	37.210	37.210	36.992	460,900
2023-08-09	37.100	38.280	37.000	37.710	37.489	797,400
2023-08-08	37.010	37.340	36.630	37.300	37.082	447,900
2023-08-07	38.050	38.250	36.810	37.000	36.784	790,300
2023-08-04	38.900	38.900	37.920	37.950	37.728	1,066,800
2023-08-03	37.700	39.170	37.560	38.880	38.653	1,414,800

← NewerPage 13 of 21 · 1,213 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.