Wuhan Hiteck Biological Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	37.980	38.300	37.880	38.080	37.857	718,500
2023-02-06	38.200	38.280	37.670	37.970	37.748	638,160
2023-02-03	38.300	38.300	37.070	37.740	37.519	980,148
2023-02-02	38.500	38.550	38.060	38.250	38.026	588,900
2023-02-01	37.910	38.200	37.790	38.180	37.957	484,600
2023-01-31	38.000	38.590	37.900	38.030	37.808	611,300
2023-01-30	38.860	38.950	38.220	38.350	38.126	593,100
2023-01-20	38.120	38.450	37.860	37.930	37.708	514,200
2023-01-19	37.650	38.270	37.350	38.110	37.887	552,600
2023-01-18	37.780	38.480	37.430	37.780	37.559	464,400
2023-01-17	38.100	38.160	37.410	37.420	37.201	492,000
2023-01-16	37.580	38.560	37.580	38.080	37.857	578,600
2023-01-13	37.080	38.200	36.770	37.850	37.629	739,700
2023-01-12	36.850	37.490	36.690	36.940	36.724	491,300
2023-01-11	37.700	38.200	37.280	37.310	37.092	491,800
2023-01-10	37.710	38.380	37.530	37.900	37.678	538,100
2023-01-09	37.130	38.560	37.070	37.840	37.619	1,151,700
2023-01-06	36.420	37.400	36.050	37.070	36.853	846,900
2023-01-05	36.680	37.180	36.200	36.420	36.207	727,200
2023-01-04	36.280	36.760	36.030	36.440	36.227	406,000
2023-01-03	35.490	36.570	35.490	36.280	36.068	590,200
2022-12-30	36.500	36.520	35.280	35.400	35.193	791,300
2022-12-29	36.650	37.200	36.080	36.270	36.058	470,200
2022-12-28	36.450	36.690	35.820	36.030	35.819	777,700
2022-12-27	37.600	37.600	36.280	36.540	36.326	803,100
2022-12-26	38.130	38.730	37.400	37.630	37.410	762,500
2022-12-23	37.260	38.820	37.110	38.220	37.996	1,017,900
2022-12-22	38.200	38.380	37.160	37.250	37.032	886,600
2022-12-21	38.800	38.980	38.110	38.200	37.977	591,227
2022-12-20	38.520	38.930	37.760	38.570	38.344	677,300
2022-12-19	41.140	41.320	38.600	38.700	38.474	1,803,800
2022-12-16	39.720	41.950	39.620	41.280	41.039	2,099,300
2022-12-15	39.170	40.070	39.060	39.630	39.398	680,800
2022-12-14	41.180	41.180	39.300	39.350	39.120	1,408,000
2022-12-13	40.290	41.390	39.960	41.280	41.039	1,656,800
2022-12-12	39.390	40.500	39.300	40.370	40.134	1,358,900
2022-12-09	38.600	39.580	38.350	39.170	38.941	899,667
2022-12-08	39.100	39.450	38.310	38.700	38.474	844,700
2022-12-07	38.500	39.200	37.700	39.070	38.841	841,492
2022-12-06	39.820	40.200	38.000	38.220	37.996	1,438,200
2022-12-05	40.500	40.500	39.650	40.010	39.776	709,200
2022-12-02	39.820	40.250	39.530	40.140	39.905	515,700
2022-12-01	40.650	40.800	39.750	39.820	39.587	1,000,900
2022-11-30	41.030	41.780	40.000	40.430	40.194	945,500
2022-11-29	39.660	41.500	39.660	41.100	40.860	1,369,500
2022-11-28	38.810	42.500	38.700	40.180	39.945	2,310,349
2022-11-25	39.990	39.990	39.000	39.280	39.050	714,000
2022-11-24	39.410	40.160	39.340	39.990	39.756	868,700
2022-11-23	40.810	40.890	38.890	39.300	39.070	1,445,100
2022-11-22	42.060	42.560	40.150	40.480	40.243	2,004,700
2022-11-21	42.200	42.590	41.680	42.060	41.814	1,283,000
2022-11-18	41.180	42.650	41.000	42.410	42.162	1,968,000
2022-11-17	40.220	41.680	40.020	41.340	41.098	1,863,910
2022-11-16	40.200	40.800	39.900	40.490	40.253	1,333,500
2022-11-15	40.100	40.270	39.460	40.200	39.965	1,596,310
2022-11-14	39.500	40.870	39.350	40.100	39.865	2,664,058
2022-11-11	40.390	42.970	39.690	40.890	40.651	4,656,856
2022-11-10	40.000	41.480	39.390	39.650	39.418	2,129,410
2022-11-09	38.700	40.880	38.700	40.570	40.333	1,835,000
2022-11-08	38.530	39.250	37.900	39.040	38.812	1,361,388

← NewerPage 16 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.