Wuhan Hiteck Biological Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	22.030	22.210	21.450	21.980	21.980	968,800
2025-04-25	22.570	22.680	22.170	22.200	22.200	1,464,000
2025-04-24	22.360	22.930	22.150	22.530	22.530	2,021,200
2025-04-23	22.210	22.400	22.030	22.170	22.170	1,032,494
2025-04-22	22.100	22.390	22.030	22.210	22.210	1,034,200
2025-04-21	22.000	22.500	21.430	22.210	22.210	1,860,100
2025-04-18	21.430	22.230	21.370	21.530	21.530	1,175,800
2025-04-17	21.240	21.700	21.020	21.440	21.440	905,600
2025-04-16	22.010	22.080	21.000	21.380	21.380	1,424,900
2025-04-15	21.900	22.610	21.770	22.080	22.080	1,365,000
2025-04-14	21.750	22.310	21.660	21.960	21.960	1,328,700
2025-04-11	21.560	21.960	21.280	21.600	21.600	1,703,600
2025-04-10	21.200	21.930	21.170	21.640	21.640	2,013,100
2025-04-09	20.170	20.990	19.000	20.850	20.850	2,742,000
2025-04-08	20.500	21.590	20.210	20.630	20.630	3,059,537
2025-04-07	23.100	23.720	19.890	19.900	19.900	4,459,009
2025-04-03	24.120	26.110	24.120	24.860	24.860	5,025,222
2025-04-02	23.880	24.360	23.570	24.280	24.280	2,606,525
2025-04-01	23.000	24.380	22.800	23.850	23.850	3,135,009
2025-03-31	23.120	23.450	22.600	22.910	22.910	1,948,484
2025-03-28	23.230	24.870	23.050	23.120	23.120	3,368,947
2025-03-27	23.180	23.390	22.560	23.340	23.340	1,029,200
2025-03-26	22.830	23.460	22.700	23.150	23.150	1,048,200
2025-03-25	23.290	23.290	22.530	22.830	22.830	1,132,141
2025-03-24	24.000	24.030	22.780	23.150	23.150	1,058,903
2025-03-21	24.380	24.610	23.760	23.910	23.910	987,500
2025-03-20	24.320	24.500	24.060	24.210	24.210	851,900
2025-03-19	24.500	24.740	24.250	24.380	24.380	1,001,796
2025-03-18	24.650	24.900	24.400	24.440	24.440	1,235,200
2025-03-17	24.650	24.870	24.380	24.610	24.610	1,237,564
2025-03-14	24.330	24.580	23.850	24.530	24.530	1,149,900
2025-03-13	24.500	24.630	23.870	24.290	24.290	1,157,500
2025-03-12	25.180	25.230	24.400	24.430	24.430	1,369,600
2025-03-11	24.900	25.210	24.600	24.930	24.930	1,295,900
2025-03-10	24.880	25.520	24.830	25.120	25.120	1,723,500
2025-03-07	25.040	25.050	24.580	24.830	24.830	1,612,500
2025-03-06	24.360	25.290	24.360	24.980	24.980	2,789,100
2025-03-05	24.690	25.110	23.810	24.300	24.300	3,341,367
2025-03-04	22.980	24.910	22.800	24.750	24.750	4,689,868
2025-03-03	21.810	23.220	21.770	23.010	23.010	3,458,300
2025-02-28	22.650	22.790	21.620	21.750	21.750	1,983,100
2025-02-27	23.150	23.150	22.230	22.620	22.620	2,359,000
2025-02-26	22.870	23.170	22.820	23.150	23.150	1,505,200
2025-02-25	22.900	23.140	22.670	22.870	22.870	1,283,600
2025-02-24	23.160	23.200	22.600	23.050	23.050	1,641,600
2025-02-21	23.100	23.370	22.660	23.190	23.190	1,836,700
2025-02-20	23.040	23.390	22.810	23.110	23.110	2,164,400
2025-02-19	22.910	23.180	22.750	23.050	23.050	1,404,700
2025-02-18	23.860	23.860	22.880	22.930	22.930	1,535,000
2025-02-17	23.480	24.070	23.480	23.720	23.720	1,791,200
2025-02-14	23.250	23.760	23.220	23.510	23.510	1,383,700
2025-02-13	23.420	23.650	23.180	23.190	23.190	1,074,500
2025-02-12	23.560	23.610	23.200	23.600	23.600	1,249,766
2025-02-11	23.970	24.040	23.450	23.480	23.480	1,388,700
2025-02-10	23.600	24.160	23.390	24.010	24.010	2,397,800
2025-02-07	23.280	24.250	23.010	23.550	23.550	2,378,100
2025-02-06	22.610	22.980	22.410	22.950	22.950	1,005,800
2025-02-05	22.300	22.850	22.240	22.820	22.820	846,400
2025-01-27	22.370	22.760	22.150	22.280	22.280	850,186
2025-01-24	21.830	22.340	21.800	22.150	22.150	1,252,300

← NewerPage 7 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.