Shanghai Hile Bio-tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.250	11.350	11.110	11.320	11.320	4,503,900
2023-10-31	11.700	11.700	11.050	11.210	11.210	9,146,575
2023-10-30	11.460	11.790	11.230	11.690	11.690	8,201,800
2023-10-27	10.950	11.320	10.800	11.220	11.220	5,104,490
2023-10-26	10.800	10.900	10.670	10.880	10.880	3,210,001
2023-10-25	11.020	11.030	10.670	10.800	10.800	5,274,201
2023-10-24	10.570	10.880	10.310	10.860	10.860	5,536,500
2023-10-23	10.530	10.630	10.300	10.420	10.420	4,606,723
2023-10-20	10.760	10.820	10.380	10.480	10.480	5,542,600
2023-10-19	11.350	11.360	10.750	10.830	10.830	7,385,615
2023-10-18	11.640	11.680	11.250	11.270	11.270	5,943,500
2023-10-17	11.700	11.870	11.510	11.600	11.600	6,183,743
2023-10-16	11.730	11.740	11.530	11.630	11.630	5,721,600
2023-10-13	11.390	11.680	11.290	11.590	11.590	8,629,146
2023-10-12	11.370	11.560	11.220	11.420	11.420	9,744,001
2023-10-11	10.870	11.790	10.720	11.300	11.300	14,928,690
2023-10-10	10.900	10.900	10.720	10.790	10.790	2,928,475
2023-10-09	10.770	10.910	10.630	10.810	10.810	4,150,100
2023-09-28	10.900	10.900	10.730	10.770	10.770	3,184,590
2023-09-27	10.750	10.850	10.680	10.810	10.810	3,328,208
2023-09-26	10.830	10.860	10.710	10.710	10.710	2,560,700
2023-09-25	10.750	10.880	10.610	10.810	10.810	4,017,438
2023-09-22	10.600	10.690	10.420	10.670	10.670	3,496,866
2023-09-21	10.620	10.640	10.500	10.520	10.520	2,652,106
2023-09-20	10.700	10.760	10.590	10.620	10.620	2,631,900
2023-09-19	10.830	10.890	10.720	10.740	10.740	2,693,900
2023-09-18	10.720	10.910	10.690	10.830	10.830	4,735,015
2023-09-15	10.590	10.850	10.570	10.750	10.750	4,838,232
2023-09-14	10.600	10.660	10.500	10.540	10.540	3,629,800
2023-09-13	10.750	10.810	10.480	10.560	10.560	5,080,000
2023-09-12	10.770	10.880	10.720	10.740	10.740	3,420,830
2023-09-11	10.740	10.930	10.720	10.740	10.740	4,392,535
2023-09-08	10.770	10.890	10.670	10.750	10.750	4,321,035
2023-09-07	10.940	11.010	10.750	10.760	10.760	6,142,200
2023-09-06	10.860	10.960	10.750	10.940	10.940	5,826,288
2023-09-05	11.020	11.070	10.790	10.870	10.870	10,924,814
2023-09-04	10.530	11.060	10.520	10.910	10.910	15,539,900
2023-09-01	9.960	10.890	9.960	10.590	10.590	20,006,782
2023-08-31	9.780	9.960	9.780	9.900	9.900	3,326,198
2023-08-30	9.940	10.020	9.850	9.880	9.880	4,611,602
2023-08-29	9.450	10.140	9.450	9.930	9.930	10,074,553
2023-08-28	9.820	9.820	9.350	9.370	9.370	3,991,400
2023-08-25	9.250	9.550	9.240	9.380	9.380	3,341,000
2023-08-24	9.220	9.360	9.120	9.320	9.320	2,386,199
2023-08-23	9.420	9.430	9.230	9.250	9.250	2,469,400
2023-08-22	9.510	9.610	9.300	9.420	9.420	3,203,500
2023-08-21	9.560	9.700	9.470	9.550	9.550	2,656,665
2023-08-18	9.680	9.680	9.420	9.460	9.460	2,600,568
2023-08-17	9.650	9.730	9.550	9.650	9.650	2,513,300
2023-08-16	9.690	9.820	9.630	9.710	9.710	3,232,956
2023-08-15	9.630	9.730	9.440	9.680	9.680	3,229,536
2023-08-14	9.660	9.790	9.520	9.580	9.580	2,883,667
2023-08-11	9.750	10.020	9.700	9.740	9.740	6,163,300
2023-08-10	9.660	9.740	9.590	9.720	9.720	2,620,409
2023-08-09	9.540	9.690	9.440	9.660	9.660	3,062,190
2023-08-08	9.420	9.580	9.330	9.580	9.580	3,720,014
2023-08-07	9.710	9.720	9.410	9.430	9.430	6,245,096
2023-08-04	9.790	9.830	9.670	9.700	9.700	2,946,700
2023-08-03	9.630	9.810	9.620	9.750	9.750	2,745,071
2023-08-02	9.720	9.720	9.590	9.630	9.630	2,852,232

← NewerPage 13 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.