Shanghai Hile Bio-tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.060 | 6.110 | 5.940 | 6.010 | 6.010 | 3,356,902 |
| 2024-07-26 | 5.920 | 6.070 | 5.920 | 6.060 | 6.060 | 3,454,830 |
| 2024-07-25 | 5.790 | 5.970 | 5.750 | 5.910 | 5.910 | 3,655,076 |
| 2024-07-24 | 6.030 | 6.030 | 5.820 | 5.840 | 5.840 | 4,043,200 |
| 2024-07-23 | 6.080 | 6.190 | 6.020 | 6.030 | 6.030 | 5,097,910 |
| 2024-07-22 | 6.010 | 6.130 | 5.950 | 6.090 | 6.090 | 3,816,596 |
| 2024-07-19 | 5.960 | 6.070 | 5.920 | 6.020 | 6.020 | 3,565,100 |
| 2024-07-18 | 5.900 | 6.010 | 5.810 | 6.000 | 6.000 | 4,337,160 |
| 2024-07-17 | 5.970 | 6.020 | 5.890 | 5.960 | 5.960 | 3,805,000 |
| 2024-07-16 | 6.010 | 6.060 | 5.890 | 5.960 | 5.960 | 4,024,648 |
| 2024-07-15 | 6.170 | 6.190 | 5.990 | 6.020 | 6.020 | 4,319,946 |
| 2024-07-12 | 6.180 | 6.250 | 6.130 | 6.160 | 6.160 | 3,063,700 |
| 2024-07-11 | 6.020 | 6.200 | 6.020 | 6.160 | 6.160 | 4,977,900 |
| 2024-07-10 | 5.910 | 6.010 | 5.820 | 5.940 | 5.940 | 3,998,200 |
| 2024-07-09 | 5.910 | 6.020 | 5.740 | 5.970 | 5.970 | 6,776,500 |
| 2024-07-08 | 6.080 | 6.140 | 5.860 | 5.890 | 5.890 | 5,437,800 |
| 2024-07-05 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2024-07-04 | 6.210 | 6.230 | 5.960 | 5.990 | 5.990 | 5,682,100 |
| 2024-07-03 | 6.300 | 6.350 | 6.200 | 6.220 | 6.220 | 3,787,000 |
| 2024-07-02 | 6.220 | 6.370 | 6.160 | 6.290 | 6.290 | 5,155,009 |
| 2024-07-01 | 6.180 | 6.360 | 6.110 | 6.220 | 6.220 | 4,740,600 |
| 2024-06-28 | 6.260 | 6.330 | 6.160 | 6.170 | 6.170 | 4,055,509 |
| 2024-06-27 | 6.380 | 6.410 | 6.200 | 6.220 | 6.220 | 5,185,500 |
| 2024-06-26 | 6.100 | 6.420 | 6.080 | 6.400 | 6.400 | 6,367,080 |
| 2024-06-25 | 6.130 | 6.250 | 6.130 | 6.160 | 6.160 | 4,860,720 |
| 2024-06-24 | 6.400 | 6.460 | 6.130 | 6.150 | 6.150 | 8,356,700 |
| 2024-06-21 | 6.400 | 6.600 | 6.310 | 6.460 | 6.460 | 6,202,730 |
| 2024-06-20 | 6.740 | 6.920 | 6.390 | 6.440 | 6.440 | 11,706,900 |
| 2024-06-19 | 6.850 | 6.940 | 6.750 | 6.760 | 6.760 | 7,512,310 |
| 2024-06-18 | 6.690 | 6.920 | 6.610 | 6.900 | 6.900 | 11,209,800 |
| 2024-06-17 | 6.810 | 6.830 | 6.650 | 6.720 | 6.720 | 9,938,700 |
| 2024-06-14 | 7.170 | 7.260 | 6.750 | 6.950 | 6.950 | 20,600,200 |
| 2024-06-13 | 7.680 | 7.680 | 7.190 | 7.230 | 7.230 | 19,554,420 |
| 2024-06-12 | 7.700 | 7.700 | 7.250 | 7.700 | 7.700 | 25,761,679 |
| 2024-06-11 | 6.990 | 7.020 | 6.780 | 7.000 | 7.000 | 4,049,129 |
| 2024-06-07 | 6.700 | 6.950 | 6.630 | 6.900 | 6.900 | 6,412,200 |
| 2024-06-06 | 7.080 | 7.110 | 6.540 | 6.630 | 6.630 | 8,401,600 |
| 2024-06-05 | 7.090 | 7.170 | 7.020 | 7.080 | 7.080 | 3,946,444 |
| 2024-06-04 | 7.210 | 7.250 | 7.000 | 7.080 | 7.080 | 4,862,300 |
| 2024-06-03 | 7.450 | 7.490 | 7.140 | 7.220 | 7.220 | 6,981,444 |
| 2024-05-31 | 7.390 | 7.490 | 7.360 | 7.470 | 7.470 | 3,499,264 |
| 2024-05-30 | 7.420 | 7.460 | 7.300 | 7.340 | 7.340 | 2,690,664 |
| 2024-05-29 | 7.340 | 7.470 | 7.330 | 7.410 | 7.410 | 3,264,879 |
| 2024-05-28 | 7.490 | 7.490 | 7.320 | 7.360 | 7.360 | 2,999,000 |
| 2024-05-27 | 7.610 | 7.640 | 7.280 | 7.490 | 7.490 | 5,297,200 |
| 2024-05-24 | 7.650 | 7.860 | 7.590 | 7.600 | 7.600 | 4,200,900 |
| 2024-05-23 | 7.860 | 7.860 | 7.600 | 7.610 | 7.610 | 5,281,200 |
| 2024-05-22 | 7.900 | 7.990 | 7.850 | 7.890 | 7.890 | 3,253,457 |
| 2024-05-21 | 8.060 | 8.130 | 7.870 | 7.930 | 7.930 | 4,333,800 |
| 2024-05-20 | 8.060 | 8.240 | 8.050 | 8.100 | 8.100 | 4,760,760 |
| 2024-05-17 | 7.990 | 8.090 | 7.940 | 8.070 | 8.070 | 4,142,100 |
| 2024-05-16 | 8.070 | 8.130 | 7.940 | 7.960 | 7.960 | 4,329,500 |
| 2024-05-15 | 8.300 | 8.460 | 8.030 | 8.050 | 8.050 | 4,761,700 |
| 2024-05-14 | 8.390 | 8.460 | 8.310 | 8.340 | 8.340 | 4,283,100 |
| 2024-05-13 | 8.580 | 8.600 | 8.270 | 8.310 | 8.310 | 6,067,600 |
| 2024-05-10 | 8.860 | 9.000 | 8.590 | 8.610 | 8.610 | 7,630,419 |
| 2024-05-09 | 8.730 | 9.000 | 8.630 | 8.940 | 8.940 | 8,587,530 |
| 2024-05-08 | 8.550 | 9.050 | 8.500 | 8.740 | 8.740 | 12,895,380 |
| 2024-05-07 | 8.460 | 8.570 | 8.420 | 8.520 | 8.520 | 4,413,330 |
| 2024-05-06 | 8.320 | 8.490 | 8.280 | 8.470 | 8.470 | 5,481,493 |
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.