Wuhan Hiteck Biological Pharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 27.230 | 28.400 | 26.800 | 28.020 | 27.856 | 2,755,686 |
| 2024-10-29 | 28.550 | 29.970 | 27.500 | 27.510 | 27.349 | 4,759,922 |
| 2024-10-28 | 26.480 | 28.560 | 26.200 | 28.110 | 27.946 | 4,504,386 |
| 2024-10-25 | 25.890 | 26.500 | 25.710 | 26.400 | 26.246 | 2,249,200 |
| 2024-10-24 | 25.600 | 26.170 | 25.400 | 25.690 | 25.540 | 1,895,100 |
| 2024-10-23 | 25.580 | 26.460 | 25.380 | 25.750 | 25.599 | 2,500,893 |
| 2024-10-22 | 27.000 | 27.000 | 25.690 | 25.970 | 25.818 | 3,455,200 |
| 2024-10-21 | 24.700 | 27.850 | 24.700 | 27.000 | 26.842 | 4,829,784 |
| 2024-10-18 | 24.400 | 25.180 | 23.810 | 24.720 | 24.575 | 1,708,270 |
| 2024-10-17 | 24.420 | 24.800 | 24.050 | 24.050 | 23.909 | 1,182,400 |
| 2024-10-16 | 24.370 | 24.580 | 24.050 | 24.210 | 24.068 | 1,210,900 |
| 2024-10-15 | 24.400 | 24.930 | 24.140 | 24.370 | 24.227 | 1,618,600 |
| 2024-10-14 | 23.870 | 24.490 | 23.400 | 24.360 | 24.218 | 1,556,000 |
| 2024-10-11 | 25.220 | 25.890 | 23.690 | 23.870 | 23.730 | 2,032,500 |
| 2024-10-10 | 25.650 | 26.550 | 24.800 | 25.600 | 25.450 | 2,620,686 |
| 2024-10-09 | 27.710 | 27.850 | 25.570 | 25.570 | 25.420 | 3,759,600 |
| 2024-10-08 | 29.800 | 30.000 | 26.150 | 28.380 | 28.214 | 4,973,700 |
| 2024-09-30 | 23.690 | 26.340 | 23.650 | 25.740 | 25.589 | 4,487,700 |
| 2024-09-27 | 22.400 | 23.540 | 22.180 | 22.900 | 22.766 | 1,953,111 |
| 2024-09-26 | 21.160 | 21.980 | 20.930 | 21.960 | 21.832 | 1,013,800 |
| 2024-09-25 | 21.110 | 21.630 | 21.070 | 21.200 | 21.076 | 1,090,887 |
| 2024-09-24 | 20.690 | 21.070 | 20.190 | 20.920 | 20.798 | 1,099,300 |
| 2024-09-23 | 20.300 | 20.800 | 20.300 | 20.460 | 20.340 | 664,700 |
| 2024-09-20 | 20.620 | 20.810 | 20.160 | 20.290 | 20.171 | 726,000 |
| 2024-09-19 | 20.480 | 20.830 | 20.230 | 20.680 | 20.559 | 603,600 |
| 2024-09-18 | 20.690 | 20.890 | 20.020 | 20.290 | 20.171 | 789,900 |
| 2024-09-13 | 21.480 | 21.610 | 20.610 | 20.710 | 20.589 | 1,000,800 |
| 2024-09-12 | 21.470 | 21.850 | 21.460 | 21.470 | 21.344 | 465,700 |
| 2024-09-11 | 21.440 | 21.620 | 21.260 | 21.460 | 21.334 | 421,400 |
| 2024-09-10 | 21.680 | 21.750 | 21.150 | 21.470 | 21.344 | 588,900 |
| 2024-09-09 | 21.240 | 21.830 | 21.240 | 21.400 | 21.275 | 669,400 |
| 2024-09-06 | 22.110 | 22.190 | 21.200 | 21.240 | 21.116 | 886,700 |
| 2024-09-05 | 21.660 | 22.300 | 21.660 | 22.110 | 21.981 | 571,000 |
| 2024-09-04 | 22.020 | 22.240 | 21.540 | 22.050 | 21.921 | 640,100 |
| 2024-09-03 | 22.020 | 22.340 | 21.710 | 21.960 | 21.832 | 760,800 |
| 2024-09-02 | 22.600 | 22.980 | 22.030 | 22.040 | 21.911 | 933,700 |
| 2024-08-30 | 22.270 | 22.850 | 22.270 | 22.600 | 22.468 | 1,119,400 |
| 2024-08-29 | 22.300 | 22.660 | 22.060 | 22.450 | 22.319 | 821,300 |
| 2024-08-28 | 22.190 | 22.760 | 22.010 | 22.300 | 22.170 | 780,500 |
| 2024-08-27 | 22.190 | 22.890 | 21.970 | 22.360 | 22.229 | 1,052,800 |
| 2024-08-26 | 21.350 | 22.460 | 21.350 | 22.250 | 22.120 | 756,500 |
| 2024-08-23 | 21.800 | 21.950 | 21.100 | 21.510 | 21.384 | 637,400 |
| 2024-08-22 | 23.000 | 23.100 | 21.770 | 21.860 | 21.732 | 1,007,200 |
| 2024-08-21 | 22.480 | 23.190 | 22.220 | 22.850 | 22.716 | 1,089,700 |
| 2024-08-20 | 23.280 | 23.390 | 22.480 | 22.650 | 22.518 | 1,558,000 |
| 2024-08-19 | 24.300 | 24.500 | 23.320 | 23.530 | 23.392 | 2,380,900 |
| 2024-08-16 | 22.640 | 25.600 | 22.410 | 24.670 | 24.526 | 3,862,960 |
| 2024-08-15 | 22.590 | 23.050 | 22.430 | 22.640 | 22.508 | 664,700 |
| 2024-08-14 | 22.900 | 22.940 | 22.420 | 22.620 | 22.488 | 671,200 |
| 2024-08-13 | 23.110 | 23.220 | 22.720 | 22.940 | 22.806 | 799,700 |
| 2024-08-12 | 22.460 | 23.260 | 22.460 | 23.110 | 22.975 | 1,106,500 |
| 2024-08-09 | 23.150 | 23.210 | 22.660 | 22.660 | 22.527 | 786,900 |
| 2024-08-08 | 22.980 | 23.320 | 22.840 | 22.900 | 22.766 | 932,700 |
| 2024-08-07 | 23.310 | 23.490 | 22.800 | 22.990 | 22.856 | 1,031,100 |
| 2024-08-06 | 22.430 | 23.480 | 22.430 | 23.310 | 23.174 | 1,491,800 |
| 2024-08-05 | 22.420 | 23.400 | 22.390 | 22.430 | 22.299 | 1,406,800 |
| 2024-08-02 | 22.310 | 23.450 | 22.310 | 22.760 | 22.627 | 1,736,503 |
| 2024-08-01 | 22.100 | 22.760 | 22.100 | 22.450 | 22.319 | 850,900 |
| 2024-07-31 | 21.590 | 22.380 | 21.280 | 22.330 | 22.199 | 979,900 |
| 2024-07-30 | 21.350 | 22.120 | 21.260 | 21.690 | 21.563 | 715,346 |
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.