Wuhan Hiteck Biological Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	38.000	39.230	37.850	38.300	38.076	1,189,788
2022-11-04	38.010	38.500	37.810	38.200	37.977	945,000
2022-11-03	37.930	38.150	37.210	38.000	37.778	966,300
2022-11-02	37.100	38.670	36.970	37.870	37.648	1,585,100
2022-11-01	36.200	37.080	35.380	36.970	36.754	1,063,500
2022-10-31	35.000	36.160	34.890	35.770	35.561	706,400
2022-10-28	36.670	37.150	35.030	35.280	35.074	1,015,600
2022-10-27	37.200	37.290	36.210	36.800	36.585	1,024,136
2022-10-26	35.310	37.520	34.910	36.870	36.654	1,868,400
2022-10-25	37.200	37.800	34.200	34.770	34.567	2,516,400
2022-10-24	38.410	38.980	37.000	37.960	37.738	1,518,199
2022-10-21	38.030	38.560	37.850	38.410	38.185	787,000
2022-10-20	38.150	38.690	37.830	38.000	37.778	987,460
2022-10-19	38.700	38.700	37.710	38.150	37.927	940,488
2022-10-18	37.900	38.660	37.400	38.590	38.364	1,065,800
2022-10-17	37.510	38.380	37.200	37.920	37.698	977,888
2022-10-14	36.390	37.800	36.390	37.700	37.479	1,217,988
2022-10-13	35.390	36.420	34.860	36.080	35.869	864,500
2022-10-12	34.130	35.190	33.610	35.190	34.984	713,009
2022-10-11	34.120	34.660	33.450	34.130	33.930	740,700
2022-10-10	35.970	36.180	33.900	34.100	33.901	1,151,100
2022-09-30	35.430	36.410	35.430	35.940	35.730	717,100
2022-09-29	35.250	36.070	35.160	35.480	35.272	944,600
2022-09-28	35.820	36.580	34.960	35.050	34.845	960,813
2022-09-27	34.950	36.300	34.620	36.160	35.948	936,600
2022-09-26	35.030	35.540	34.610	34.860	34.656	586,310
2022-09-23	36.030	36.180	35.200	35.350	35.143	755,200
2022-09-22	36.410	37.070	36.070	36.070	35.859	615,400
2022-09-21	36.900	36.900	36.220	36.700	36.485	494,575
2022-09-20	36.160	37.290	36.160	36.960	36.744	608,675
2022-09-19	37.000	37.010	36.050	36.210	35.998	623,510
2022-09-16	37.240	37.760	37.010	37.010	36.794	812,943
2022-09-15	38.710	38.860	36.890	37.240	37.022	953,300
2022-09-14	38.460	38.670	38.110	38.660	38.434	619,200
2022-09-13	38.900	39.640	38.820	38.850	38.623	726,504
2022-09-09	38.850	39.150	38.420	38.810	38.583	699,000
2022-09-08	38.880	39.300	38.660	38.700	38.474	659,600
2022-09-07	39.400	39.570	38.610	38.940	38.712	835,500
2022-09-06	39.610	40.180	39.000	39.400	39.170	642,000
2022-09-05	40.010	40.400	39.170	39.620	39.388	840,600
2022-09-02	39.110	40.450	38.980	40.120	39.885	1,064,704
2022-09-01	39.610	39.910	38.890	39.100	38.871	1,357,485
2022-08-31	41.000	41.430	40.490	40.600	40.363	797,800
2022-08-30	41.580	41.790	40.580	40.950	40.710	712,044
2022-08-29	40.430	41.380	39.800	41.270	41.029	583,462
2022-08-26	40.580	41.600	40.240	40.850	40.611	934,400
2022-08-25	40.130	40.820	39.820	40.450	40.213	983,200
2022-08-24	42.460	42.760	40.000	40.130	39.895	2,063,669
2022-08-23	42.500	43.210	42.240	42.460	42.212	1,056,042
2022-08-22	42.390	42.760	41.750	42.380	42.132	1,006,300
2022-08-19	43.340	43.810	42.140	42.360	42.112	1,962,799
2022-08-18	43.720	44.200	43.080	43.480	43.226	2,010,000
2022-08-17	46.600	46.770	43.700	43.710	43.454	4,145,100
2022-08-16	48.290	48.560	46.810	47.210	46.934	1,805,399
2022-08-15	48.230	49.280	46.880	48.630	48.346	1,729,700
2022-08-12	48.500	48.670	47.530	48.310	48.027	1,344,909
2022-08-11	48.180	48.470	47.600	48.200	47.918	1,167,400
2022-08-10	47.060	48.600	46.790	48.200	47.918	1,960,700
2022-08-09	46.750	47.880	45.600	47.050	46.775	1,740,300
2022-08-08	46.290	47.460	46.150	46.750	46.477	1,466,509

← NewerPage 17 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.