Wuhan Hiteck Biological Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	26.620	27.430	26.160	27.340	27.340	9,160,400
2026-07-22	25.700	28.950	25.520	27.010	27.010	11,848,300
2026-07-21	26.880	26.940	24.060	26.100	26.100	12,167,300
2026-07-20	26.390	28.920	26.030	27.390	27.390	12,228,862
2026-07-17	30.200	30.880	26.370	26.920	26.920	15,670,747
2026-07-16	29.210	31.680	28.000	30.800	30.800	22,539,697
2026-07-15	25.300	30.080	25.070	29.500	29.500	19,387,213
2026-07-14	24.420	25.420	23.560	25.320	25.320	6,387,125
2026-07-13	26.000	26.250	24.530	24.570	24.570	6,245,926
2026-07-10	24.590	26.770	24.050	25.920	25.920	8,996,400
2026-07-09	24.530	25.760	24.050	24.620	24.620	6,309,900
2026-07-08	26.050	26.300	24.660	24.790	24.790	6,353,100
2026-07-07	27.230	27.300	25.620	25.900	25.900	9,575,823
2026-07-06	27.600	29.500	27.380	27.520	27.520	13,234,464
2026-07-03	27.430	28.650	26.120	27.580	27.580	9,329,887
2026-07-02	26.770	27.580	26.100	26.780	26.780	9,594,960
2026-07-01	25.050	27.060	24.460	26.750	26.750	9,694,100
2026-06-30	24.700	25.360	24.360	25.010	25.010	5,809,000
2026-06-29	23.290	24.890	22.580	24.840	24.840	7,867,800
2026-06-26	24.260	24.610	23.120	23.330	23.330	4,452,299
2026-06-25	24.410	24.740	23.200	24.320	24.320	6,546,900
2026-06-24	25.050	25.740	24.500	24.550	24.550	7,102,000
2026-06-23	23.630	26.000	23.620	25.050	25.050	8,691,700
2026-06-22	23.920	24.130	22.670	23.790	23.790	6,091,599
2026-06-18	24.200	24.750	23.580	24.220	24.220	3,898,600
2026-06-17	24.980	24.980	24.070	24.180	24.180	3,799,200
2026-06-16	24.930	25.050	24.260	24.940	24.940	3,018,600
2026-06-15	25.020	25.360	24.550	24.750	24.750	3,471,000
2026-06-12	24.610	25.300	24.200	24.970	24.970	3,591,300
2026-06-11	24.300	24.510	23.800	24.290	24.290	2,555,200
2026-06-10	24.890	25.200	24.090	24.620	24.620	3,081,803
2026-06-09	25.080	25.150	24.310	24.900	24.900	3,893,200
2026-06-08	25.080	25.860	24.480	24.950	24.950	3,959,048
2026-06-05	26.420	27.550	25.470	25.870	25.870	4,787,800
2026-06-04	26.550	26.730	25.900	26.190	26.190	3,585,482
2026-06-03	25.920	26.880	25.750	26.680	26.680	5,009,134
2026-06-02	27.490	27.530	25.940	26.130	26.130	5,634,000
2026-06-01	27.500	28.230	27.350	27.520	27.520	4,183,948
2026-05-29	28.100	28.580	27.330	27.500	27.500	5,572,191
2026-05-28	28.300	28.590	27.500	28.100	28.100	3,330,800
2026-05-27	29.440	29.440	28.210	28.370	28.370	4,631,100
2026-05-26	29.820	29.970	28.990	29.460	29.460	4,900,700
2026-05-25	31.720	32.730	29.660	30.090	30.090	7,453,700
2026-05-22	32.740	33.280	31.310	31.720	31.720	6,307,700
2026-05-21	33.880	34.960	32.400	32.630	32.630	5,875,400
2026-05-20	35.000	35.470	33.300	34.060	34.060	5,870,900
2026-05-19	34.770	35.500	34.320	35.220	35.220	4,769,100
2026-05-18	35.060	35.460	34.320	34.560	34.560	5,775,842
2026-05-15	37.410	38.160	34.660	35.060	35.060	11,143,400
2026-05-14	38.160	38.790	37.500	37.510	37.510	7,370,200
2026-05-13	38.000	38.650	36.740	38.180	38.180	9,005,813
2026-05-12	36.280	39.160	36.270	38.430	38.430	16,879,801
2026-05-11	36.410	37.170	35.710	36.560	36.560	8,814,213
2026-05-08	36.990	37.170	36.060	36.420	36.420	6,258,600
2026-05-07	35.470	37.280	35.470	37.010	37.010	9,431,800
2026-05-06	35.080	35.960	34.550	35.510	35.510	6,707,800
2026-04-30	35.130	35.500	34.520	35.340	35.340	4,949,200
2026-04-29	35.000	35.640	34.410	35.250	35.250	6,867,600
2026-04-28	35.930	36.380	34.680	35.300	35.300	11,622,600
2026-04-27	32.800	36.200	32.560	35.860	35.860	19,671,391

← NewerPage 2 of 5 · 242 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.