Shanghai Hile Bio-tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.070	9.100	8.880	9.080	9.080	4,166,110
2024-01-24	8.800	9.040	8.630	8.980	8.980	4,247,767
2024-01-23	8.690	8.840	8.550	8.790	8.790	3,444,158
2024-01-22	9.310	9.390	8.730	8.780	8.780	4,738,055
2024-01-19	9.460	9.560	9.370	9.400	9.400	2,321,156
2024-01-18	9.540	9.560	9.190	9.460	9.460	4,755,464
2024-01-17	9.830	9.850	9.540	9.540	9.540	2,124,700
2024-01-16	9.890	9.920	9.670	9.820	9.820	2,382,712
2024-01-15	9.860	10.000	9.820	9.870	9.870	1,972,612
2024-01-12	10.030	10.180	9.880	9.890	9.890	2,713,912
2024-01-11	9.860	10.080	9.830	10.060	10.060	2,812,535
2024-01-10	9.930	10.000	9.800	9.850	9.850	2,298,268
2024-01-09	9.860	10.060	9.840	9.920	9.920	2,854,496
2024-01-08	10.050	10.140	9.760	9.850	9.850	4,677,366
2024-01-05	10.450	10.490	10.120	10.150	10.150	3,939,771
2024-01-04	10.600	10.600	10.380	10.460	10.460	2,803,300
2024-01-03	10.550	10.710	10.490	10.560	10.560	3,053,248
2024-01-02	10.780	10.780	10.440	10.570	10.570	4,549,438
2023-12-29	10.470	10.740	10.420	10.710	10.710	6,805,800
2023-12-28	10.680	10.720	10.360	10.470	10.470	8,387,820
2023-12-27	10.540	10.760	10.480	10.740	10.740	2,831,790
2023-12-26	10.750	10.840	10.570	10.630	10.630	2,163,500
2023-12-25	10.430	10.700	10.420	10.640	10.640	2,365,400
2023-12-22	10.690	10.690	10.490	10.540	10.540	3,052,651
2023-12-21	10.710	10.740	10.560	10.650	10.650	4,029,052
2023-12-20	10.800	10.930	10.740	10.740	10.740	2,830,000
2023-12-19	10.810	10.960	10.710	10.810	10.810	2,687,000
2023-12-18	10.850	11.040	10.790	10.880	10.880	2,645,196
2023-12-15	11.080	11.100	10.820	10.870	10.870	2,335,096
2023-12-14	11.030	11.150	11.010	11.020	11.020	2,437,490
2023-12-13	11.020	11.170	10.960	10.980	10.980	2,608,500
2023-12-12	10.990	11.080	10.950	11.050	11.050	2,254,500
2023-12-11	10.800	11.100	10.760	11.060	11.060	4,184,256
2023-12-08	11.090	11.180	10.880	10.910	10.910	4,506,974
2023-12-07	11.160	11.260	11.060	11.100	11.100	2,656,200
2023-12-06	10.940	11.280	10.940	11.150	11.150	3,795,743
2023-12-05	11.140	11.200	10.950	10.950	10.950	3,235,000
2023-12-04	11.290	11.300	11.000	11.140	11.140	3,816,600
2023-12-01	11.300	11.380	11.230	11.250	11.250	2,653,612
2023-11-30	11.380	11.380	11.150	11.310	11.310	3,425,210
2023-11-29	11.450	11.550	11.270	11.320	11.320	3,441,700
2023-11-28	11.280	11.500	11.180	11.450	11.450	4,130,748
2023-11-27	11.480	11.550	11.250	11.270	11.270	3,564,700
2023-11-24	11.540	11.550	11.400	11.480	11.480	3,251,700
2023-11-23	11.400	11.530	11.350	11.510	11.510	3,385,256
2023-11-22	11.460	11.490	11.360	11.380	11.380	3,438,667
2023-11-21	11.390	11.500	11.280	11.400	11.400	3,763,549
2023-11-20	11.360	11.410	11.250	11.400	11.400	3,601,549
2023-11-17	11.160	11.380	11.040	11.360	11.360	3,526,416
2023-11-16	11.200	11.260	11.110	11.120	11.120	2,705,767
2023-11-15	11.260	11.350	11.170	11.260	11.260	4,071,400
2023-11-14	11.410	11.450	11.100	11.250	11.250	5,538,400
2023-11-13	11.650	11.730	11.300	11.400	11.400	4,198,122
2023-11-10	11.370	11.450	11.250	11.370	11.370	2,905,500
2023-11-09	11.520	11.570	11.340	11.380	11.380	3,443,995
2023-11-08	11.400	11.590	11.370	11.500	11.500	3,200,070
2023-11-07	11.510	11.600	11.420	11.420	11.420	3,030,765
2023-11-06	11.400	11.600	11.330	11.530	11.530	3,916,536
2023-11-03	11.260	11.510	11.180	11.360	11.360	4,114,701
2023-11-02	11.350	11.380	11.220	11.230	11.230	3,146,400

← NewerPage 12 of 21 · 1,212 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.