Wuhan Hiteck Biological Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	32.260	33.020	32.000	32.840	32.840	6,133,100
2026-04-23	32.850	33.130	32.160	32.240	32.240	6,420,500
2026-04-22	33.710	34.070	32.830	33.110	33.110	8,574,400
2026-04-21	33.790	34.800	33.500	34.060	34.060	9,720,399
2026-04-20	34.190	34.470	33.440	33.900	33.900	6,788,848
2026-04-17	35.000	35.360	33.920	34.200	34.200	8,715,747
2026-04-16	35.400	35.570	34.760	35.230	35.230	8,447,948
2026-04-15	36.610	36.720	35.050	35.560	35.560	15,838,500
2026-04-14	35.980	36.200	35.300	36.080	36.080	11,420,790
2026-04-13	36.220	36.400	35.610	35.840	35.840	8,061,870
2026-04-10	37.100	37.490	36.110	36.190	36.190	11,299,200
2026-04-09	37.910	38.790	37.120	37.440	37.440	14,096,340
2026-04-08	41.630	42.950	38.380	38.600	38.600	23,282,789
2026-04-07	44.600	45.250	40.500	41.710	41.710	16,861,551
2026-04-03	45.070	47.070	43.500	43.900	43.900	22,942,180
2026-04-02	47.050	50.680	45.210	47.420	47.420	27,078,660
2026-04-01	43.870	49.880	42.440	48.780	48.780	28,714,051
2026-03-31	42.120	45.950	41.540	43.360	43.360	22,358,939
2026-03-30	39.350	45.200	39.350	42.140	42.140	25,973,539
2026-03-27	34.620	39.500	33.940	38.810	38.810	16,880,711
2026-03-26	36.130	36.400	34.800	34.980	34.980	7,515,287
2026-03-25	35.010	37.880	34.610	36.670	36.670	12,001,210
2026-03-24	34.500	35.750	33.640	34.870	34.870	13,021,000
2026-03-23	32.180	34.930	32.010	33.230	33.230	10,213,200
2026-03-20	33.360	34.340	32.700	32.720	32.720	4,892,500
2026-03-19	34.980	34.980	33.010	33.210	33.210	5,731,800
2026-03-18	34.820	35.600	34.100	35.030	35.030	5,295,200
2026-03-17	36.300	36.300	34.760	34.770	34.770	5,924,100
2026-03-16	34.850	36.980	33.810	36.220	36.220	9,045,500
2026-03-13	37.910	38.000	34.400	34.460	34.460	10,818,700
2026-03-12	38.000	38.850	36.940	37.910	37.910	10,176,200
2026-03-11	37.450	38.300	36.530	37.690	37.690	15,060,200
2026-03-10	34.500	38.960	34.360	37.080	37.080	15,848,420
2026-03-09	31.930	34.860	31.600	34.100	34.100	10,177,700
2026-03-06	30.800	32.450	30.710	32.410	32.410	4,562,870
2026-03-05	31.600	31.680	30.850	31.030	31.030	3,253,600
2026-03-04	30.860	31.400	30.550	30.880	30.880	3,493,300
2026-03-03	32.260	33.220	31.250	31.330	31.330	6,526,900
2026-03-02	32.790	33.120	31.120	31.830	31.830	5,564,600
2026-02-27	33.050	33.890	32.790	33.460	33.460	3,405,800
2026-02-26	33.860	34.410	33.080	33.190	33.190	4,167,500
2026-02-25	33.610	34.890	33.330	33.920	33.920	6,644,200
2026-02-24	32.120	33.660	31.480	33.500	33.500	6,559,300
2026-02-13	33.030	33.030	31.940	31.960	31.960	4,158,900
2026-02-12	33.300	33.640	32.650	32.710	32.710	4,652,700
2026-02-11	34.340	34.840	33.250	33.300	33.300	6,561,700
2026-02-10	33.440	36.030	33.230	34.480	34.480	12,073,900
2026-02-09	33.830	34.470	32.750	33.420	33.420	8,255,200
2026-02-06	32.320	34.560	32.200	33.260	33.260	11,553,600
2026-02-05	32.500	32.930	32.010	32.310	32.310	7,652,100
2026-02-04	30.100	33.000	29.880	32.720	32.720	14,441,000
2026-02-03	28.880	30.180	28.710	30.140	30.140	5,694,700
2026-02-02	30.010	30.550	28.600	28.670	28.670	6,631,594
2026-01-30	30.800	31.780	29.640	30.310	30.310	7,051,900
2026-01-29	31.300	31.870	30.500	30.650	30.650	5,435,800
2026-01-28	32.460	32.490	31.200	31.310	31.310	7,086,400
2026-01-27	32.510	34.070	31.860	32.480	32.480	10,758,500
2026-01-26	33.980	35.310	32.010	32.680	32.680	14,532,130
2026-01-23	30.870	34.280	30.740	33.310	33.310	19,087,270
2026-01-22	29.610	31.230	28.600	30.940	30.940	11,996,200

← NewerPage 3 of 21 · 1,219 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.