Wuhan Hiteck Biological Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	28.280	31.200	28.180	29.670	29.670	10,782,800
2026-01-20	28.500	28.760	27.900	28.060	28.060	4,357,000
2026-01-19	29.160	29.230	28.400	28.590	28.590	6,152,600
2026-01-16	31.050	31.270	29.000	29.410	29.410	9,164,398
2026-01-15	32.150	32.170	30.630	30.860	30.860	11,267,962
2026-01-14	30.850	33.330	30.520	32.470	32.470	19,208,987
2026-01-13	29.970	32.190	29.640	30.930	30.930	15,043,764
2026-01-12	30.330	30.330	29.540	29.840	29.840	4,043,200
2026-01-09	29.490	30.190	29.110	30.110	30.110	4,608,400
2026-01-08	29.200	29.800	29.200	29.490	29.490	3,039,804
2026-01-07	29.350	29.720	29.030	29.200	29.200	3,698,614
2026-01-06	29.410	29.480	28.770	29.420	29.420	3,711,117
2026-01-05	27.560	29.210	27.560	29.140	29.140	4,785,300
2025-12-31	28.070	28.200	27.630	27.730	27.730	2,560,204
2025-12-30	28.380	28.440	28.030	28.070	28.070	2,257,400
2025-12-29	28.380	28.660	27.940	28.420	28.420	2,436,717
2025-12-26	28.590	28.770	28.190	28.420	28.420	2,538,400
2025-12-25	28.250	28.780	27.770	28.630	28.630	3,222,000
2025-12-24	27.900	28.250	27.710	28.060	28.060	2,055,100
2025-12-23	28.100	28.130	27.680	27.910	27.910	1,905,350
2025-12-22	28.310	28.390	28.030	28.100	28.100	1,866,350
2025-12-19	27.760	28.410	27.700	28.340	28.340	2,435,357
2025-12-18	27.700	28.190	27.680	27.760	27.760	2,820,500
2025-12-17	27.780	27.950	27.100	27.950	27.950	2,890,000
2025-12-16	28.190	28.280	27.560	27.780	27.780	2,540,500
2025-12-15	28.500	28.690	28.150	28.240	28.240	2,384,704
2025-12-12	28.610	28.840	28.140	28.520	28.520	3,109,699
2025-12-11	29.250	29.500	28.540	28.790	28.790	3,584,000
2025-12-10	29.510	29.850	28.900	29.250	29.250	2,961,809
2025-12-09	29.550	30.350	29.330	29.720	29.720	3,920,500
2025-12-08	29.600	30.350	29.550	29.680	29.680	3,194,399
2025-12-05	29.150	29.550	28.520	29.510	29.510	3,278,498
2025-12-04	29.520	29.740	29.000	29.220	29.220	2,588,700
2025-12-03	29.900	30.220	29.420	29.720	29.720	3,142,400
2025-12-02	30.600	30.700	29.790	30.000	30.000	3,850,074
2025-12-01	30.950	31.100	30.470	30.600	30.600	4,340,500
2025-11-28	32.010	32.300	30.660	30.780	30.780	6,933,800
2025-11-27	30.200	32.200	29.400	31.610	31.610	12,348,775
2025-11-26	29.720	31.200	29.720	29.940	29.940	5,940,800
2025-11-25	29.800	30.240	29.400	29.740	29.740	4,136,503
2025-11-24	29.170	29.660	28.820	29.400	29.400	4,361,500
2025-11-21	30.600	30.900	28.810	28.900	28.900	5,621,303
2025-11-20	31.630	31.670	30.620	30.860	30.860	3,418,200
2025-11-19	32.160	32.330	31.160	31.390	31.390	4,461,700
2025-11-18	33.280	33.490	32.010	32.200	32.200	5,657,400
2025-11-17	34.500	34.500	32.970	33.280	33.280	6,684,700
2025-11-14	33.960	35.490	33.700	34.500	34.500	8,610,100
2025-11-13	34.320	34.670	33.400	34.260	34.260	8,164,500
2025-11-12	34.480	35.280	33.500	33.880	33.880	10,768,700
2025-11-11	34.070	34.720	33.350	34.300	34.300	9,488,700
2025-11-10	33.390	34.700	32.590	34.160	34.160	11,336,700
2025-11-07	32.600	34.300	32.580	32.580	32.580	9,538,800
2025-11-06	33.430	33.560	32.380	32.750	32.750	5,178,700
2025-11-05	34.000	34.300	32.910	33.290	33.290	6,537,600
2025-11-04	35.510	35.880	34.050	34.400	34.400	7,975,500
2025-11-03	35.020	35.920	34.110	35.620	35.620	12,360,900
2025-10-31	31.000	35.170	30.920	34.460	34.460	15,817,346
2025-10-30	31.620	31.620	30.810	30.990	30.990	5,935,200
2025-10-29	32.000	32.450	31.480	31.770	31.770	6,039,721
2025-10-28	32.640	32.740	31.950	32.180	32.180	5,332,200

← NewerPage 4 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.