Wuhan Hiteck Biological Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	34.510	35.200	34.300	34.760	34.557	452,100
2023-05-05	35.510	35.640	34.160	34.760	34.557	539,500
2023-05-04	34.960	35.870	34.960	35.590	35.382	566,800
2023-04-28	35.050	35.450	34.680	35.220	35.014	462,335
2023-04-27	34.350	35.200	34.260	34.900	34.696	639,100
2023-04-26	34.070	34.460	33.480	34.290	34.089	810,000
2023-04-25	35.610	36.100	33.550	34.010	33.811	1,258,800
2023-04-24	36.000	36.500	35.360	35.720	35.511	586,300
2023-04-21	36.390	36.600	35.720	35.820	35.610	824,200
2023-04-20	37.190	37.440	36.360	36.430	36.217	689,900
2023-04-19	37.260	37.590	37.070	37.300	37.082	376,800
2023-04-18	37.580	37.760	37.030	37.270	37.052	480,700
2023-04-17	37.990	38.260	37.510	37.670	37.450	596,500
2023-04-14	38.040	38.640	37.940	37.980	37.758	670,900
2023-04-13	37.870	38.150	37.550	38.030	37.808	562,400
2023-04-12	38.440	38.880	37.750	37.860	37.639	580,900
2023-04-11	38.310	38.690	38.230	38.380	38.156	389,400
2023-04-10	38.660	38.950	38.290	38.450	38.225	771,200
2023-04-07	37.480	39.390	37.480	38.670	38.444	1,532,516
2023-04-06	37.100	37.540	36.660	37.420	37.201	582,200
2023-04-04	37.160	37.600	36.700	37.000	36.784	541,900
2023-04-03	36.770	37.320	36.770	37.000	36.784	330,716
2023-03-31	36.880	37.140	36.700	36.950	36.734	278,916
2023-03-30	36.320	37.680	36.270	36.760	36.545	658,200
2023-03-29	37.070	37.080	36.500	36.560	36.346	536,800
2023-03-28	37.200	37.670	37.000	37.110	36.893	320,700
2023-03-27	37.580	37.760	37.050	37.390	37.171	427,800
2023-03-24	37.490	38.340	37.450	37.670	37.450	328,800
2023-03-23	37.940	37.960	37.570	37.800	37.579	302,600
2023-03-22	37.130	37.910	37.130	37.700	37.479	537,300
2023-03-21	36.450	37.260	36.450	37.130	36.913	367,700
2023-03-20	36.790	37.140	36.170	36.560	36.346	424,400
2023-03-17	37.280	37.450	36.690	36.820	36.605	507,500
2023-03-16	37.660	38.090	37.050	37.160	36.943	357,200
2023-03-15	37.410	38.250	37.400	37.760	37.539	381,200
2023-03-14	37.310	37.650	37.010	37.140	36.923	442,500
2023-03-13	37.660	38.000	37.130	37.300	37.082	360,500
2023-03-10	37.740	38.180	37.720	38.010	37.788	363,172
2023-03-09	38.010	38.220	37.800	38.040	37.817	346,172
2023-03-08	37.520	37.950	37.390	37.880	37.658	300,000
2023-03-07	38.320	38.780	37.730	37.800	37.579	494,000
2023-03-06	39.110	39.210	38.440	38.550	38.325	523,500
2023-03-03	39.060	39.380	38.910	39.110	38.881	346,000
2023-03-02	39.330	39.580	38.900	38.980	38.752	536,800
2023-03-01	39.320	39.480	38.750	39.050	38.822	462,900
2023-02-28	38.860	39.220	38.660	39.190	38.961	480,000
2023-02-27	39.890	40.200	38.800	38.850	38.623	666,500
2023-02-24	39.780	40.270	39.320	40.040	39.806	563,600
2023-02-23	40.130	40.300	39.530	39.700	39.468	466,992
2023-02-22	40.120	40.600	39.800	40.120	39.885	688,600
2023-02-21	39.980	40.810	39.560	40.440	40.203	973,700
2023-02-20	39.820	39.860	38.520	39.550	39.319	870,416
2023-02-17	39.690	40.270	39.320	39.820	39.587	796,300
2023-02-16	39.550	41.180	39.210	39.670	39.438	1,673,800
2023-02-15	39.690	39.840	39.340	39.550	39.319	644,060
2023-02-14	39.560	40.000	39.500	39.700	39.468	771,116
2023-02-13	39.130	39.840	39.050	39.500	39.269	1,188,000
2023-02-10	38.220	39.680	38.220	39.560	39.329	1,786,600
2023-02-09	37.900	38.370	37.830	38.230	38.006	506,100
2023-02-08	38.280	38.340	37.950	38.070	37.847	315,600

← NewerPage 15 of 21 · 1,220 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.