Wuhan Hiteck Biological Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	33.600	34.080	32.700	32.790	32.790	8,619,700
2025-10-24	32.310	34.130	31.800	33.580	33.580	12,829,600
2025-10-23	33.540	33.830	31.440	32.060	32.060	13,685,000
2025-10-22	34.290	36.450	34.210	34.530	34.530	12,251,300
2025-10-21	34.710	35.890	33.910	34.290	34.290	10,990,263
2025-10-20	35.900	36.760	33.510	34.700	34.700	17,055,300
2025-10-17	34.570	38.800	34.400	36.470	36.470	23,212,730
2025-10-16	34.060	35.880	33.800	34.330	34.330	11,073,892
2025-10-15	32.950	35.320	32.630	34.250	34.250	12,867,850
2025-10-14	33.800	34.290	32.480	32.580	32.580	5,727,952
2025-10-13	32.500	34.200	31.780	33.800	33.800	5,388,750
2025-10-10	33.880	34.400	33.550	33.740	33.740	5,708,480
2025-10-09	34.130	34.300	33.340	33.880	33.880	4,914,100
2025-09-30	33.940	34.220	33.700	33.920	33.920	3,872,900
2025-09-29	34.150	34.390	33.760	33.920	33.920	5,593,930
2025-09-26	35.000	35.000	33.900	34.100	34.100	5,638,400
2025-09-25	35.700	36.640	34.600	34.890	34.890	8,092,100
2025-09-24	36.200	36.320	35.350	35.900	35.900	6,699,413
2025-09-23	37.010	37.170	35.170	35.820	35.820	8,554,913
2025-09-22	37.460	38.900	36.790	37.230	37.230	5,421,700
2025-09-19	37.850	38.660	37.120	37.240	37.240	5,627,800
2025-09-18	38.880	39.650	37.710	38.130	38.130	6,785,100
2025-09-17	39.680	39.980	38.430	38.710	38.710	7,120,100
2025-09-16	41.480	41.480	39.730	40.000	40.000	7,187,700
2025-09-15	41.480	41.790	41.000	41.090	41.090	7,490,800
2025-09-12	40.150	43.660	39.470	41.480	41.480	16,947,219
2025-09-11	39.740	40.780	38.800	40.260	40.260	6,794,660
2025-09-10	41.180	41.740	39.840	40.250	40.250	6,549,800
2025-09-09	41.440	42.380	40.390	41.280	41.280	8,076,000
2025-09-08	42.300	42.750	40.620	41.670	41.670	8,691,613
2025-09-05	43.210	43.850	41.490	42.750	42.750	9,619,348
2025-09-04	44.610	46.690	42.600	43.530	43.530	7,447,800
2025-09-03	45.500	46.450	44.300	44.510	44.510	6,879,126
2025-09-02	47.450	47.680	43.330	45.020	45.020	9,429,904
2025-09-01	48.180	50.280	47.200	47.420	47.420	10,762,804
2025-08-29	49.740	50.920	48.300	48.720	48.720	8,903,258
2025-08-28	51.610	51.990	47.900	50.300	50.300	10,886,796
2025-08-27	55.110	55.550	51.010	51.280	51.280	12,879,800
2025-08-26	59.210	61.760	54.780	55.060	55.060	14,557,344
2025-08-25	49.510	59.410	49.120	59.410	59.410	17,582,079
2025-08-22	50.560	51.750	49.370	49.510	49.510	7,876,860
2025-08-21	53.800	53.840	50.500	50.730	50.730	7,804,496
2025-08-20	53.700	55.200	52.420	52.940	52.940	10,348,999
2025-08-19	57.400	60.950	54.330	54.330	54.330	15,326,904
2025-08-18	56.370	59.000	54.980	56.940	56.940	14,285,729
2025-08-15	52.000	56.550	51.010	55.350	55.350	11,986,477
2025-08-14	53.000	54.300	51.680	51.890	51.890	9,791,575
2025-08-13	50.020	53.300	48.660	52.380	52.380	15,877,822
2025-08-12	55.010	55.120	49.360	50.480	50.480	15,851,518
2025-08-11	50.900	56.260	50.700	55.270	55.270	13,170,857
2025-08-08	51.880	52.980	50.300	50.860	50.860	8,947,013
2025-08-07	51.750	55.270	48.510	52.020	52.020	16,790,248
2025-08-06	53.010	57.420	52.800	54.170	54.170	12,485,070
2025-08-05	57.800	59.870	52.660	53.750	53.750	12,536,011
2025-08-04	59.560	60.190	54.130	58.150	58.150	13,739,924
2025-08-01	55.000	59.620	54.620	59.560	59.560	18,522,480
2025-07-31	52.000	58.990	50.800	56.330	56.330	17,939,831
2025-07-30	48.800	52.400	46.560	51.980	51.980	17,994,880
2025-07-29	43.470	51.770	42.500	50.610	50.610	22,089,076
2025-07-28	44.000	45.500	39.750	43.900	43.900	19,305,354

← NewerPage 5 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.