Wuhan Hiteck Biological Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	45.890	46.560	45.260	45.980	45.711	1,265,300
2022-08-04	46.140	46.470	44.710	45.790	45.522	1,583,200
2022-08-03	43.760	47.390	43.300	45.550	45.284	3,549,760
2022-08-02	44.260	45.550	43.030	43.750	43.494	2,600,313
2022-08-01	44.900	45.000	43.310	43.870	43.613	1,247,700
2022-07-29	45.000	46.290	44.630	45.120	44.856	1,438,400
2022-07-28	44.130	45.780	44.130	45.160	44.896	1,567,900
2022-07-27	43.030	44.440	42.610	44.150	43.892	1,562,700
2022-07-26	44.250	44.700	42.880	43.590	43.335	1,716,029
2022-07-25	41.850	44.500	41.360	44.320	44.061	3,481,116
2022-07-22	43.430	43.780	41.200	41.510	41.267	3,058,300
2022-07-21	43.080	44.440	43.080	43.590	43.335	2,009,335
2022-07-20	46.300	46.590	43.000	43.630	43.375	4,322,867
2022-07-19	50.800	50.860	44.820	45.670	45.403	5,483,020
2022-07-18	48.650	50.230	47.300	49.260	48.972	5,422,423
2022-07-15	46.730	48.410	45.620	47.920	47.640	3,768,600
2022-07-14	46.500	47.400	45.300	46.810	46.536	4,172,018
2022-07-13	44.220	46.790	44.220	46.110	45.840	2,996,211
2022-07-12	46.950	47.000	44.160	44.610	44.349	4,452,871
2022-07-11	46.230	48.600	45.900	47.770	47.491	5,648,244
2022-07-08	43.870	46.770	43.580	45.990	45.721	4,601,012
2022-07-07	42.680	43.960	41.450	43.750	43.494	3,182,444
2022-07-06	42.100	42.980	41.600	42.700	42.450	2,350,043
2022-07-05	43.000	43.010	41.720	42.130	41.884	2,203,448
2022-07-04	42.630	43.140	41.510	42.570	42.321	2,582,000
2022-07-01	40.150	43.180	40.150	42.030	41.784	3,897,600
2022-06-30	39.730	40.870	39.320	39.920	39.686	2,246,900
2022-06-29	39.150	40.260	39.150	39.730	39.498	2,487,344
2022-06-28	38.860	39.800	38.160	39.130	38.901	1,818,250
2022-06-27	38.520	39.870	38.430	38.580	38.354	1,812,950
2022-06-24	38.400	39.110	37.850	38.520	38.295	2,220,000
2022-06-23	38.850	39.300	37.900	38.370	38.146	1,924,200
2022-06-22	38.400	39.380	38.240	39.000	38.772	2,801,750
2022-06-21	39.600	39.770	38.160	38.400	38.175	3,169,400
2022-06-20	37.420	40.330	37.330	39.840	39.607	4,689,344
2022-06-17	37.000	37.600	35.930	37.470	37.251	2,273,600
2022-06-16	36.650	38.400	36.190	37.050	36.833	2,370,300
2022-06-15	37.820	37.890	36.580	36.600	36.386	2,336,135
2022-06-14	36.330	38.390	35.860	37.600	37.380	5,252,327
2022-06-13	34.910	37.200	34.310	36.570	36.356	3,397,901
2022-06-10	33.510	34.910	33.510	34.910	34.706	1,468,000
2022-06-09	34.700	34.700	33.300	33.500	33.304	1,294,450
2022-06-08	35.200	35.200	34.210	34.770	34.567	1,297,135
2022-06-07	34.520	35.150	34.480	35.130	34.925	1,334,266
2022-06-06	33.700	34.760	33.600	34.670	34.467	1,530,899
2022-06-02	33.270	33.870	32.720	33.750	33.553	952,800
2022-06-01	33.200	34.270	33.060	33.390	33.195	1,302,565
2022-05-31	33.140	33.410	32.230	33.350	33.155	928,300
2022-05-30	33.000	33.080	32.410	32.960	32.767	658,500
2022-05-27	33.400	33.940	32.840	32.970	32.777	916,800
2022-05-26	33.290	33.570	32.400	33.020	32.827	1,030,500
2022-05-25	32.440	33.450	32.440	33.280	33.085	1,005,700
2022-05-24	35.270	35.270	32.600	32.600	32.409	1,777,600
2022-05-23	34.690	35.350	34.510	35.140	34.934	1,341,900
2022-05-20	34.510	34.890	34.040	34.390	34.189	1,095,456
2022-05-19	34.450	34.450	33.700	34.170	33.970	926,994
2022-05-18	34.480	35.190	33.880	34.450	34.248	861,250
2022-05-17	34.480	35.220	33.930	34.190	33.990	1,153,343
2022-05-16	35.780	35.780	34.400	34.870	34.666	1,351,098
2022-05-13	35.680	35.680	34.620	35.490	35.282	1,319,242

← NewerPage 18 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.