Wuhan Hiteck Biological Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	53.470	54.160	52.100	52.500	52.193	1,235,300
2022-02-09	53.590	54.320	52.330	53.830	53.515	1,378,316
2022-02-08	52.900	54.260	52.000	53.580	53.267	1,379,410
2022-02-07	56.510	57.500	52.540	52.900	52.591	2,139,550
2022-01-28	56.440	57.360	54.520	57.090	56.756	1,964,704
2022-01-27	55.900	58.260	55.350	56.530	56.199	2,218,418
2022-01-26	58.240	58.800	55.160	55.160	54.837	1,888,076
2022-01-25	58.850	59.880	56.050	56.220	55.891	2,521,730
2022-01-24	67.600	67.710	58.200	58.300	57.959	5,352,250
2022-01-21	67.470	74.580	65.500	69.720	69.312	6,472,743
2022-01-20	71.970	75.000	68.000	68.200	67.801	7,415,350
2022-01-19	60.660	68.850	60.660	68.850	68.447	5,318,978
2022-01-18	67.500	67.500	61.300	61.470	61.110	5,055,548
2022-01-17	62.500	70.250	59.500	69.450	69.044	6,633,227
2022-01-14	57.880	62.520	56.900	61.300	60.941	3,512,579
2022-01-13	57.510	59.440	56.020	58.200	57.860	2,156,067
2022-01-12	59.000	59.270	57.550	57.940	57.601	1,735,000
2022-01-11	57.940	59.880	56.600	59.300	58.953	2,484,167
2022-01-10	57.610	58.950	56.000	57.920	57.581	1,886,300
2022-01-07	57.160	58.580	56.110	57.410	57.074	1,740,782
2022-01-06	57.200	57.990	55.850	57.160	56.826	2,070,916
2022-01-05	62.150	62.790	56.900	57.800	57.462	3,908,800
2022-01-04	62.090	65.570	61.750	62.820	62.453	4,458,900
2021-12-31	61.000	64.000	59.000	59.560	59.212	4,607,900
2021-12-30	57.910	65.880	56.810	62.000	61.637	6,206,797
2021-12-29	52.660	57.000	52.270	56.280	55.951	3,581,700
2021-12-28	53.200	53.290	51.000	52.270	51.964	1,700,300
2021-12-27	52.190	53.940	50.890	53.180	52.869	2,423,700
2021-12-24	55.060	55.980	51.860	52.040	51.736	3,110,750
2021-12-23	57.270	57.740	54.500	54.500	54.181	4,031,553
2021-12-22	55.720	57.800	54.110	55.450	55.126	4,128,953
2021-12-21	62.940	66.950	57.280	58.050	57.710	6,699,443
2021-12-20	56.570	56.570	55.080	56.570	56.239	1,498,419
2021-12-17	47.300	47.300	46.380	47.140	46.864	422,123
2021-12-16	46.700	47.300	46.700	47.250	46.974	342,523
2021-12-15	47.020	47.470	46.790	46.920	46.646	366,823
2021-12-14	46.100	47.290	46.100	47.210	46.934	475,800
2021-12-13	46.490	46.880	46.020	46.050	45.781	399,500
2021-12-10	47.360	47.410	46.180	46.450	46.178	556,900
2021-12-09	46.600	47.410	46.600	47.230	46.954	420,248
2021-12-08	46.850	47.090	46.300	46.710	46.437	312,200
2021-12-07	47.680	48.190	46.280	46.600	46.327	665,423
2021-12-06	49.910	49.990	47.400	47.820	47.540	835,723
2021-12-03	49.300	50.140	49.300	49.880	49.588	414,623
2021-12-02	49.970	50.700	49.200	49.360	49.071	646,800
2021-12-01	51.190	51.500	49.770	50.050	49.757	1,089,068
2021-11-30	49.660	51.610	49.660	51.610	51.308	1,395,496
2021-11-29	50.890	52.120	48.740	49.790	49.499	1,439,133
2021-11-26	50.000	51.500	49.830	50.710	50.413	771,700
2021-11-25	50.840	51.610	50.100	50.220	49.926	737,850
2021-11-24	50.600	51.100	49.710	51.090	50.791	691,300
2021-11-23	49.960	51.130	49.600	50.660	50.364	769,000
2021-11-22	50.000	50.800	49.430	50.040	49.747	668,300
2021-11-19	48.390	50.990	48.010	50.100	49.807	1,375,700
2021-11-18	48.950	49.590	48.410	48.480	48.196	995,988
2021-11-17	49.250	50.990	49.010	49.690	49.399	1,147,300
2021-11-16	50.030	50.790	48.810	49.020	48.733	1,408,700
2021-11-15	52.000	52.950	49.280	49.780	49.489	1,934,228
2021-11-12	45.900	52.500	45.870	50.990	50.692	3,296,890
2021-11-11	45.610	46.300	44.810	46.300	46.029	1,180,400

← NewerPage 20 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.