Shanghai Hile Bio-tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.930	2.940	2.860	2.870	2.870	3,528,000
2026-10-21	2.910	2.940	2.910	2.930	2.930	3,262,400
2026-10-20	2.880	2.930	2.880	2.910	2.910	3,145,400
2026-10-19	2.910	2.910	2.840	2.900	2.900	4,673,600
2026-10-16	2.910	2.970	2.900	2.910	2.910	4,828,300
2026-10-15	2.890	2.950	2.880	2.900	2.900	4,369,000
2026-10-14	3.020	3.050	2.950	2.950	2.950	5,114,500
2026-10-13	2.990	3.040	2.950	3.030	3.030	4,867,800
2026-10-12	3.060	3.070	3.010	3.020	3.020	2,921,800
2026-10-09	3.080	3.090	2.990	3.060	3.060	5,703,200
2026-10-08	3.100	3.130	3.060	3.080	3.080	3,650,189
2026-09-30	3.100	3.110	3.070	3.090	3.090	2,784,500
2026-09-29	3.050	3.120	3.050	3.090	3.090	3,349,300
2026-09-28	3.060	3.080	3.010	3.060	3.060	4,812,848
2026-09-24	3.080	3.110	3.060	3.070	3.070	3,472,600
2026-09-23	3.090	3.120	3.050	3.070	3.070	3,987,000
2026-09-22	3.140	3.140	3.070	3.090	3.090	5,601,300
2026-09-21	3.030	3.120	3.020	3.120	3.120	7,075,967
2026-09-18	3.030	3.080	3.010	3.030	3.030	5,802,778
2026-09-17	3.000	3.050	2.970	3.040	3.040	6,415,610
2026-09-16	2.980	3.070	2.980	3.010	3.010	4,310,500
2026-09-15	3.090	3.090	2.990	2.990	2.990	7,133,800
2026-09-14	3.090	3.130	3.080	3.100	3.100	4,828,900
2026-09-11	3.160	3.170	3.100	3.120	3.120	5,869,900
2026-09-10	3.180	3.220	3.130	3.190	3.190	6,137,500
2026-09-09	3.270	3.270	3.200	3.210	3.210	3,993,689
2026-09-08	3.240	3.270	3.230	3.270	3.270	3,752,200
2026-09-07	3.180	3.250	3.170	3.250	3.250	4,725,100
2026-09-04	3.180	3.220	3.150	3.170	3.170	6,159,600
2026-09-03	3.240	3.260	3.160	3.160	3.160	7,512,100
2026-09-02	3.200	3.280	3.190	3.250	3.250	8,700,300
2026-09-01	3.140	3.230	3.140	3.220	3.220	6,899,300
2026-08-31	3.200	3.240	3.130	3.150	3.150	7,921,900
2026-08-28	3.070	3.140	3.050	3.140	3.140	5,259,200
2026-08-27	3.110	3.110	3.040	3.080	3.080	6,094,500
2026-08-26	3.010	3.140	2.980	3.100	3.100	8,503,600
2026-08-25	2.900	3.020	2.900	3.010	3.010	5,678,250
2026-08-24	3.000	3.000	2.930	2.930	2.930	4,254,000
2026-08-21	2.980	3.000	2.910	2.990	2.990	6,357,422
2026-08-20	2.860	3.020	2.860	2.980	2.980	11,056,700
2026-08-19	2.900	2.910	2.820	2.850	2.850	5,773,000
2026-08-18	2.950	2.960	2.900	2.910	2.910	6,043,650
2026-08-17	2.920	2.950	2.900	2.950	2.950	8,206,800
2026-08-14	2.950	3.050	2.920	2.950	2.950	16,436,962
2026-08-13	2.960	2.960	2.880	2.880	2.880	7,000,942
2026-08-12	2.950	2.970	2.930	2.960	2.960	5,351,700
2026-08-11	2.970	2.990	2.930	2.950	2.950	4,828,900
2026-08-10	2.940	2.970	2.910	2.970	2.970	6,499,500
2026-08-07	2.880	2.930	2.850	2.910	2.910	6,798,620
2026-08-06	2.890	2.910	2.830	2.890	2.890	6,513,200
2026-08-05	2.890	2.910	2.870	2.890	2.890	6,273,300
2026-08-04	2.930	2.940	2.880	2.900	2.900	6,617,700
2026-08-03	2.870	2.930	2.860	2.930	2.930	4,739,600
2026-07-31	2.760	2.860	2.760	2.860	2.860	5,552,800
2026-07-30	2.820	2.860	2.740	2.750	2.750	5,314,500
2026-07-29	2.780	2.870	2.780	2.820	2.820	6,000,430
2026-07-28	2.700	2.810	2.670	2.790	2.790	6,211,300
2026-07-27	2.600	2.710	2.600	2.710	2.710	5,011,750
2026-07-24	2.660	2.690	2.610	2.610	2.610	4,787,000
2026-07-23	2.640	2.710	2.640	2.690	2.690	3,713,000

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.0567 CNY
2021-07-01	0.0042 CNY
2020-07-15	0.0060 CNY
2019-07-18	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.