Wuhan Hiteck Biological Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	34.000	35.520	33.720	35.400	35.193	2,176,512
2022-05-11	34.050	35.470	33.920	34.100	33.901	2,011,700
2022-05-10	33.800	34.280	33.200	34.050	33.851	1,944,150
2022-05-09	32.650	33.700	32.140	33.600	33.403	2,099,093
2022-05-06	31.990	32.990	31.750	32.640	32.449	1,461,754
2022-05-05	32.080	32.870	31.820	32.430	32.240	2,083,746
2022-04-29	30.250	32.170	30.100	31.890	31.703	2,244,950
2022-04-28	30.890	30.890	29.820	30.110	29.934	1,786,800
2022-04-27	30.200	31.300	29.290	31.060	30.878	1,625,950
2022-04-26	30.670	31.780	30.250	30.250	30.073	1,655,900
2022-04-25	32.760	33.190	30.870	30.900	30.719	2,565,050
2022-04-22	34.800	34.860	33.440	33.440	33.244	1,843,862
2022-04-21	35.990	36.220	34.740	34.790	34.587	2,385,155
2022-04-20	37.000	37.550	35.840	35.930	35.720	3,233,772
2022-04-19	40.080	40.500	36.630	37.350	37.132	5,875,205
2022-04-18	41.330	41.790	40.670	41.100	40.860	822,600
2022-04-15	41.150	42.630	41.010	41.460	41.217	1,103,143
2022-04-14	41.000	42.550	40.860	41.680	41.436	1,133,400
2022-04-13	42.480	42.950	41.000	41.040	40.800	1,293,500
2022-04-12	42.700	43.150	41.790	42.910	42.659	955,500
2022-04-11	44.540	44.980	42.310	42.700	42.450	1,130,000
2022-04-08	46.500	46.590	44.660	44.820	44.558	1,266,017
2022-04-07	47.890	48.240	46.100	46.410	46.139	1,123,400
2022-04-06	48.000	49.250	47.610	48.080	47.799	977,726
2022-04-01	48.850	49.440	47.680	47.830	47.550	1,450,069
2022-03-31	50.900	51.480	49.330	49.530	49.240	1,728,343
2022-03-30	50.600	51.130	49.110	51.000	50.702	1,497,417
2022-03-29	50.200	51.440	50.110	50.600	50.304	1,608,900
2022-03-28	53.300	53.900	50.590	51.010	50.712	3,121,265
2022-03-25	57.200	57.460	54.430	54.940	54.619	4,640,598
2022-03-24	54.680	58.200	54.200	57.880	57.541	6,047,198
2022-03-23	53.990	57.240	53.580	55.300	54.977	4,062,400
2022-03-22	56.020	57.280	53.280	54.510	54.191	4,108,072
2022-03-21	54.220	57.450	54.200	57.280	56.945	4,749,522
2022-03-18	55.000	55.880	53.190	54.710	54.390	4,402,065
2022-03-17	54.170	59.470	53.010	56.120	55.792	7,248,765
2022-03-16	56.770	61.000	53.570	56.490	56.160	6,862,365
2022-03-15	51.950	53.500	50.780	50.900	50.602	2,659,500
2022-03-14	53.000	55.530	51.200	52.850	52.541	3,858,818
2022-03-11	49.430	52.550	49.310	52.450	52.143	3,167,116
2022-03-10	48.300	50.280	47.840	50.130	49.837	2,129,755
2022-03-09	47.930	48.460	46.100	47.450	47.172	1,657,700
2022-03-08	51.190	51.580	48.000	48.010	47.729	2,192,700
2022-03-07	52.640	53.490	51.000	51.410	51.109	2,111,143
2022-03-04	53.940	56.090	52.800	52.810	52.501	3,190,800
2022-03-03	52.930	54.280	52.410	53.310	52.998	2,216,100
2022-03-02	52.300	53.500	51.610	52.770	52.461	1,642,420
2022-03-01	54.560	54.560	52.150	52.880	52.571	2,090,200
2022-02-28	51.720	53.500	50.660	53.370	53.058	1,921,075
2022-02-25	50.670	52.480	50.200	52.000	51.696	1,833,300
2022-02-24	51.440	53.500	49.800	50.300	50.006	2,409,400
2022-02-23	51.000	52.510	51.000	51.500	51.199	1,382,900
2022-02-22	52.790	52.800	50.800	51.060	50.761	1,753,573
2022-02-21	52.140	53.970	51.650	53.650	53.336	2,083,673
2022-02-18	51.000	53.470	50.880	52.330	52.024	1,629,600
2022-02-17	52.320	52.460	51.130	51.690	51.388	1,439,000
2022-02-16	52.630	53.840	51.700	52.700	52.392	1,936,800
2022-02-15	53.790	54.070	52.050	52.660	52.352	2,334,956
2022-02-14	53.120	56.000	53.010	53.990	53.674	3,534,250
2022-02-11	52.400	52.800	50.240	50.530	50.234	1,353,700

← NewerPage 19 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.