Wuhan Hiteck Biological Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	22.040	22.620	21.970	22.050	22.050	1,062,100
2025-01-22	22.210	22.380	21.820	21.910	21.910	703,100
2025-01-21	22.680	22.890	22.130	22.300	22.300	788,600
2025-01-20	22.440	22.880	22.120	22.730	22.730	835,048
2025-01-17	22.190	22.460	22.100	22.320	22.320	757,603
2025-01-16	22.480	22.560	22.090	22.390	22.390	990,600
2025-01-15	22.450	22.490	22.100	22.400	22.400	935,900
2025-01-14	21.690	22.390	21.690	22.350	22.350	1,197,100
2025-01-13	21.540	21.680	20.910	21.620	21.620	798,100
2025-01-10	22.030	22.450	21.520	21.540	21.540	1,007,300
2025-01-09	22.150	22.630	21.720	22.230	22.230	1,161,409
2025-01-08	22.860	22.890	21.430	22.220	22.090	2,437,910
2025-01-07	23.180	23.300	22.400	22.890	22.756	1,605,900
2025-01-06	22.430	23.810	22.260	23.070	22.935	1,037,100
2025-01-03	23.690	23.720	22.600	22.610	22.478	1,058,815
2025-01-02	23.820	24.100	23.300	23.450	23.313	1,038,000
2024-12-31	24.100	24.680	23.690	23.840	23.701	1,278,600
2024-12-30	24.350	24.390	23.820	24.120	23.979	779,100
2024-12-27	24.190	24.600	23.930	24.410	24.267	638,900
2024-12-26	24.190	24.390	23.700	24.180	24.039	976,441
2024-12-25	24.500	24.800	23.660	24.110	23.969	1,045,000
2024-12-24	24.660	24.980	24.150	24.340	24.198	1,103,500
2024-12-23	25.710	25.710	24.400	24.520	24.377	1,640,627
2024-12-20	25.500	25.980	25.380	25.720	25.570	1,329,600
2024-12-19	25.310	25.610	25.020	25.530	25.381	891,900
2024-12-18	26.010	26.160	25.350	25.500	25.351	1,711,466
2024-12-17	27.180	27.300	25.700	25.900	25.749	1,942,866
2024-12-16	27.570	27.980	27.010	27.140	26.981	1,318,200
2024-12-13	28.690	28.690	27.310	27.330	27.170	2,129,000
2024-12-12	27.560	28.450	27.420	28.240	28.075	2,028,500
2024-12-11	27.430	27.590	27.260	27.560	27.399	1,066,900
2024-12-10	28.100	28.380	27.310	27.400	27.240	1,728,500
2024-12-09	27.990	28.500	27.200	27.490	27.329	1,717,800
2024-12-06	27.460	27.740	27.020	27.510	27.349	1,555,700
2024-12-05	27.620	27.750	27.050	27.460	27.299	1,623,700
2024-12-04	28.620	28.980	27.450	27.610	27.449	1,989,700
2024-12-03	29.640	29.640	28.600	28.750	28.582	2,028,800
2024-12-02	29.610	30.370	29.080	29.670	29.496	2,647,206
2024-11-29	27.940	30.930	27.900	29.680	29.506	5,094,406
2024-11-28	28.600	28.800	27.900	27.980	27.816	1,527,300
2024-11-27	27.920	28.660	27.180	28.530	28.363	1,880,436
2024-11-26	27.400	28.560	27.240	28.200	28.035	1,720,300
2024-11-25	26.580	29.500	26.310	27.440	27.280	1,887,600
2024-11-22	28.150	28.880	26.500	26.550	26.395	1,310,100
2024-11-21	28.430	28.460	27.820	28.130	27.965	1,155,900
2024-11-20	27.460	29.130	27.200	28.300	28.134	2,254,900
2024-11-19	26.940	27.560	26.400	27.440	27.280	1,342,236
2024-11-18	27.800	28.050	26.510	26.680	26.524	1,551,300
2024-11-15	28.510	28.880	27.570	27.570	27.409	1,545,400
2024-11-14	29.500	29.500	28.430	28.550	28.383	1,669,400
2024-11-13	29.880	30.070	28.500	29.410	29.238	2,739,807
2024-11-12	31.120	31.380	29.660	30.080	29.904	3,626,306
2024-11-11	30.600	32.060	30.240	30.730	30.550	2,951,100
2024-11-08	31.980	32.700	30.100	30.350	30.172	4,313,607
2024-11-07	31.960	32.780	31.600	31.900	31.713	2,509,600
2024-11-06	31.690	32.500	30.820	32.500	32.310	4,386,100
2024-11-05	29.260	32.240	29.250	32.050	31.863	6,209,779
2024-11-04	28.290	29.580	27.920	29.260	29.089	2,318,600
2024-11-01	29.580	30.330	27.840	28.500	28.333	4,169,504
2024-10-31	27.880	32.330	27.880	29.670	29.496	6,941,428

← NewerPage 8 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.