Wuhan Hiteck Biological Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	42.680	47.880	42.050	46.430	46.430	19,995,650
2025-07-24	44.500	46.200	42.010	42.600	42.600	16,987,310
2025-07-23	38.580	48.900	38.580	43.750	43.750	23,074,939
2025-07-22	36.810	42.500	36.810	40.820	40.820	22,137,335
2025-07-21	32.340	37.920	31.990	37.920	37.920	20,203,138
2025-07-18	32.500	32.770	31.000	31.600	31.600	7,412,430
2025-07-17	29.170	34.250	29.150	32.850	32.850	13,225,125
2025-07-16	28.260	29.860	28.040	29.350	29.350	5,089,750
2025-07-15	28.650	28.790	28.000	28.420	28.420	3,022,600
2025-07-14	27.770	30.190	27.570	28.830	28.830	6,301,974
2025-07-11	27.520	28.300	27.430	27.860	27.860	3,204,200
2025-07-10	26.610	27.990	26.510	27.440	27.440	3,159,000
2025-07-09	26.520	26.960	26.390	26.730	26.730	1,733,400
2025-07-08	26.840	27.300	26.460	26.660	26.660	2,132,000
2025-07-07	26.750	27.090	26.270	26.630	26.630	1,999,900
2025-07-04	27.000	27.250	26.500	26.770	26.770	2,306,260
2025-07-03	26.500	27.080	26.260	26.920	26.920	2,924,500
2025-07-02	26.250	27.140	26.250	26.510	26.510	3,077,100
2025-07-01	25.710	26.390	25.690	26.360	26.360	2,544,200
2025-06-30	25.180	25.750	24.980	25.700	25.700	1,728,500
2025-06-27	24.950	25.450	24.950	25.180	25.180	1,334,600
2025-06-26	25.220	25.320	24.750	25.020	25.020	1,268,400
2025-06-25	25.390	25.520	24.910	25.220	25.220	1,490,000
2025-06-24	25.370	25.730	25.180	25.390	25.390	1,194,600
2025-06-23	24.560	25.270	24.560	25.180	25.180	1,311,262
2025-06-20	24.900	25.180	24.650	24.780	24.780	1,110,100
2025-06-19	25.760	25.890	24.830	24.950	24.950	1,862,000
2025-06-18	26.120	26.310	25.610	25.780	25.780	1,849,100
2025-06-17	26.670	27.220	25.970	26.220	26.220	2,904,400
2025-06-16	26.500	26.810	26.050	26.450	26.450	2,170,100
2025-06-13	27.150	27.590	26.120	26.410	26.410	2,981,850
2025-06-12	26.700	27.310	26.480	27.290	27.290	3,301,774
2025-06-11	27.620	27.660	26.750	26.780	26.780	2,656,300
2025-06-10	27.330	27.900	26.880	27.430	27.430	4,890,460
2025-06-09	26.380	28.080	26.380	27.340	27.340	6,021,216
2025-06-06	26.710	26.840	25.880	26.340	26.340	3,405,260
2025-06-05	27.100	27.100	26.260	26.490	26.490	4,311,513
2025-06-04	28.300	28.340	26.600	27.150	27.150	7,570,214
2025-06-03	25.100	29.180	24.760	28.590	28.590	10,392,336
2025-05-30	24.900	25.750	24.730	25.260	25.260	3,501,700
2025-05-29	24.050	25.080	23.870	25.080	25.080	3,422,900
2025-05-28	24.360	24.400	23.910	24.030	24.030	1,562,900
2025-05-27	23.690	24.560	23.690	24.550	24.550	2,030,400
2025-05-26	24.200	24.470	23.510	23.790	23.790	1,796,700
2025-05-23	24.560	24.580	24.080	24.200	24.200	2,189,600
2025-05-22	23.980	24.670	23.850	24.020	24.020	2,311,500
2025-05-21	23.840	24.940	23.840	24.100	24.100	2,575,700
2025-05-20	23.430	24.100	23.430	23.840	23.840	1,785,400
2025-05-19	23.590	23.600	23.170	23.430	23.430	1,417,200
2025-05-16	23.700	23.840	23.270	23.600	23.600	1,718,700
2025-05-15	22.830	24.180	22.600	23.540	23.540	2,723,600
2025-05-14	23.140	23.350	22.630	22.830	22.830	1,354,600
2025-05-13	23.180	23.730	23.040	23.350	23.350	1,471,200
2025-05-12	22.960	23.060	22.750	23.020	23.020	873,101
2025-05-09	23.000	23.150	22.750	22.860	22.860	993,300
2025-05-08	22.910	23.180	22.820	23.070	23.070	889,806
2025-05-07	23.240	23.260	22.750	22.910	22.910	1,121,000
2025-05-06	22.580	22.880	22.510	22.850	22.850	960,701
2025-04-30	22.760	22.840	22.540	22.570	22.570	885,500
2025-04-29	21.980	22.560	21.800	22.540	22.540	1,043,500

← NewerPage 6 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.