Shanghai Hile Bio-tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.300 | 8.300 | 8.050 | 8.230 | 8.230 | 7,313,800 |
| 2024-04-29 | 8.130 | 8.420 | 8.100 | 8.400 | 8.400 | 5,037,500 |
| 2024-04-26 | 8.000 | 8.230 | 8.000 | 8.130 | 8.130 | 4,502,100 |
| 2024-04-25 | 8.080 | 8.270 | 8.060 | 8.190 | 8.190 | 3,170,400 |
| 2024-04-24 | 8.000 | 8.150 | 8.000 | 8.080 | 8.080 | 3,577,100 |
| 2024-04-23 | 7.760 | 8.050 | 7.760 | 8.000 | 8.000 | 4,670,800 |
| 2024-04-22 | 7.580 | 7.910 | 7.520 | 7.790 | 7.790 | 4,533,700 |
| 2024-04-19 | 7.710 | 7.800 | 7.610 | 7.670 | 7.670 | 3,732,900 |
| 2024-04-18 | 7.910 | 7.980 | 7.740 | 7.810 | 7.810 | 4,348,000 |
| 2024-04-17 | 7.560 | 7.950 | 7.500 | 7.950 | 7.950 | 6,280,998 |
| 2024-04-16 | 8.040 | 8.140 | 7.370 | 7.390 | 7.390 | 8,292,160 |
| 2024-04-15 | 8.450 | 8.520 | 7.940 | 8.060 | 8.060 | 7,696,829 |
| 2024-04-12 | 8.700 | 8.770 | 8.450 | 8.490 | 8.490 | 5,298,265 |
| 2024-04-11 | 8.760 | 8.940 | 8.700 | 8.740 | 8.740 | 4,287,289 |
| 2024-04-10 | 9.060 | 9.080 | 8.750 | 8.830 | 8.830 | 5,433,530 |
| 2024-04-09 | 8.970 | 9.150 | 8.940 | 9.140 | 9.140 | 4,794,000 |
| 2024-04-08 | 9.240 | 9.240 | 8.920 | 8.960 | 8.960 | 6,104,478 |
| 2024-04-03 | 9.100 | 9.620 | 9.100 | 9.310 | 9.310 | 9,168,127 |
| 2024-04-02 | 9.250 | 9.280 | 9.040 | 9.200 | 9.200 | 5,820,380 |
| 2024-04-01 | 9.330 | 9.340 | 9.190 | 9.300 | 9.300 | 7,322,868 |
| 2024-03-29 | 9.010 | 9.500 | 8.830 | 9.330 | 9.330 | 9,473,840 |
| 2024-03-28 | 8.880 | 9.100 | 8.780 | 9.010 | 9.010 | 7,641,468 |
| 2024-03-27 | 9.080 | 9.340 | 8.900 | 8.940 | 8.940 | 9,704,822 |
| 2024-03-26 | 9.300 | 9.430 | 8.890 | 9.070 | 9.070 | 12,094,509 |
| 2024-03-25 | 9.430 | 9.840 | 9.260 | 9.330 | 9.330 | 15,419,350 |
| 2024-03-22 | 9.980 | 10.230 | 9.420 | 9.600 | 9.600 | 30,804,313 |
| 2024-03-21 | 8.620 | 9.420 | 8.580 | 9.420 | 9.420 | 6,523,510 |
| 2024-03-20 | 8.450 | 8.610 | 8.400 | 8.560 | 8.560 | 5,283,980 |
| 2024-03-19 | 8.440 | 8.550 | 8.390 | 8.420 | 8.420 | 4,291,600 |
| 2024-03-18 | 8.380 | 8.470 | 8.300 | 8.460 | 8.460 | 5,070,098 |
| 2024-03-15 | 8.320 | 8.440 | 8.250 | 8.400 | 8.400 | 4,591,050 |
| 2024-03-14 | 8.340 | 8.520 | 8.250 | 8.340 | 8.340 | 6,259,400 |
| 2024-03-13 | 8.380 | 8.420 | 8.200 | 8.290 | 8.290 | 3,670,800 |
| 2024-03-12 | 8.180 | 8.380 | 8.180 | 8.370 | 8.370 | 4,934,700 |
| 2024-03-11 | 7.910 | 8.180 | 7.870 | 8.170 | 8.170 | 5,100,907 |
| 2024-03-08 | 7.860 | 8.050 | 7.860 | 7.930 | 7.930 | 3,101,200 |
| 2024-03-07 | 8.100 | 8.140 | 7.900 | 7.920 | 7.920 | 4,253,764 |
| 2024-03-06 | 8.100 | 8.180 | 7.920 | 8.100 | 8.100 | 4,010,104 |
| 2024-03-05 | 8.220 | 8.250 | 8.050 | 8.130 | 8.130 | 5,152,971 |
| 2024-03-04 | 8.110 | 8.320 | 8.090 | 8.220 | 8.220 | 4,840,801 |
| 2024-03-01 | 8.280 | 8.290 | 8.070 | 8.170 | 8.170 | 4,760,220 |
| 2024-02-29 | 7.910 | 8.290 | 7.910 | 8.240 | 8.240 | 5,868,600 |
| 2024-02-28 | 8.410 | 8.770 | 8.000 | 8.010 | 8.010 | 8,440,091 |
| 2024-02-27 | 8.190 | 8.470 | 8.150 | 8.470 | 8.470 | 4,845,700 |
| 2024-02-26 | 8.300 | 8.430 | 8.140 | 8.260 | 8.260 | 5,500,622 |
| 2024-02-23 | 8.080 | 8.270 | 7.960 | 8.270 | 8.270 | 5,861,757 |
| 2024-02-22 | 8.130 | 8.130 | 7.900 | 8.070 | 8.070 | 4,819,157 |
| 2024-02-21 | 7.860 | 8.270 | 7.810 | 7.960 | 7.960 | 6,476,343 |
| 2024-02-20 | 7.890 | 7.960 | 7.710 | 7.940 | 7.940 | 6,131,783 |
| 2024-02-19 | 8.040 | 8.280 | 7.780 | 7.950 | 7.950 | 15,580,883 |
| 2024-02-08 | 7.020 | 7.810 | 7.010 | 7.810 | 7.810 | 7,935,091 |
| 2024-02-07 | 7.060 | 7.300 | 6.910 | 7.100 | 7.100 | 10,613,359 |
| 2024-02-06 | 6.390 | 7.190 | 6.000 | 7.030 | 7.030 | 12,348,022 |
| 2024-02-05 | 7.160 | 7.230 | 6.490 | 6.540 | 6.540 | 14,443,593 |
| 2024-02-02 | 8.000 | 8.160 | 7.210 | 7.210 | 7.210 | 13,696,050 |
| 2024-02-01 | 8.100 | 8.270 | 7.930 | 8.010 | 8.010 | 4,619,100 |
| 2024-01-31 | 8.550 | 8.790 | 8.080 | 8.130 | 8.130 | 5,232,020 |
| 2024-01-30 | 8.810 | 8.920 | 8.570 | 8.570 | 8.570 | 2,978,016 |
| 2024-01-29 | 9.070 | 9.150 | 8.810 | 8.830 | 8.830 | 3,616,323 |
| 2024-01-26 | 9.150 | 9.200 | 8.970 | 9.070 | 9.070 | 4,353,883 |
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.