Shanghai Hile Bio-tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.750	9.830	9.660	9.690	9.690	2,695,766
2023-07-31	9.740	9.820	9.680	9.730	9.730	3,093,245
2023-07-28	9.700	9.730	9.630	9.720	9.720	2,545,100
2023-07-27	9.690	9.730	9.620	9.650	9.650	1,967,400
2023-07-26	9.580	9.790	9.570	9.680	9.680	3,605,590
2023-07-25	9.590	9.600	9.490	9.570	9.570	2,983,639
2023-07-24	9.470	9.570	9.430	9.520	9.520	2,323,024
2023-07-21	9.390	9.530	9.320	9.470	9.470	3,157,533
2023-07-20	9.430	9.480	9.350	9.370	9.370	2,212,432
2023-07-19	9.440	9.490	9.350	9.410	9.410	1,484,100
2023-07-18	9.440	9.450	9.330	9.420	9.420	1,464,380
2023-07-17	9.370	9.400	9.250	9.400	9.400	2,035,400
2023-07-14	9.430	9.490	9.360	9.390	9.390	1,623,964
2023-07-13	9.420	9.510	9.320	9.440	9.440	1,636,980
2023-07-12	9.580	9.580	9.400	9.440	9.383	1,574,010
2023-07-11	9.480	9.580	9.460	9.550	9.493	1,379,432
2023-07-10	9.480	9.580	9.440	9.520	9.463	1,693,510
2023-07-07	9.450	9.510	9.380	9.460	9.403	1,542,998
2023-07-06	9.600	9.620	9.440	9.470	9.413	2,343,260
2023-07-05	9.480	9.670	9.470	9.610	9.552	3,467,297
2023-07-04	9.490	9.550	9.380	9.520	9.463	2,409,761
2023-07-03	9.470	9.480	9.380	9.450	9.393	2,244,845
2023-06-30	9.320	9.440	9.310	9.430	9.373	2,310,932
2023-06-29	9.290	9.370	9.260	9.320	9.264	1,948,250
2023-06-28	9.330	9.350	9.170	9.290	9.234	2,729,675
2023-06-27	9.140	9.390	9.140	9.340	9.284	2,894,300
2023-06-26	9.100	9.210	9.060	9.170	9.115	3,003,098
2023-06-21	9.320	9.320	9.110	9.130	9.075	2,421,714
2023-06-20	9.240	9.340	9.160	9.310	9.254	3,300,822
2023-06-19	9.420	9.420	9.260	9.270	9.214	3,009,239
2023-06-16	9.340	9.430	9.340	9.400	9.344	2,245,379
2023-06-15	9.340	9.390	9.250	9.340	9.284	2,508,677
2023-06-14	9.380	9.450	9.310	9.340	9.284	1,841,195
2023-06-13	9.370	9.480	9.300	9.370	9.314	2,024,588
2023-06-12	9.280	9.430	9.230	9.390	9.334	1,841,763
2023-06-09	9.420	9.440	9.260	9.320	9.264	3,383,147
2023-06-08	9.530	9.540	9.390	9.430	9.373	3,464,200
2023-06-07	9.490	9.580	9.460	9.540	9.483	2,080,440
2023-06-06	9.690	9.700	9.490	9.510	9.453	3,854,783
2023-06-05	9.970	10.000	9.500	9.700	9.642	7,500,741
2023-06-02	10.010	10.100	9.920	9.970	9.910	2,992,684
2023-06-01	10.100	10.130	9.960	10.000	9.940	2,651,309
2023-05-31	10.130	10.210	10.020	10.040	9.980	2,518,460
2023-05-30	10.100	10.190	9.960	10.130	10.069	2,709,133
2023-05-29	10.080	10.220	10.020	10.080	10.020	2,407,090
2023-05-26	9.980	10.080	9.870	10.060	10.000	1,995,100
2023-05-25	10.110	10.140	9.880	9.960	9.900	2,891,986
2023-05-24	10.130	10.150	10.010	10.110	10.049	2,153,614
2023-05-23	10.100	10.240	10.060	10.120	10.059	2,484,633
2023-05-22	10.070	10.160	10.050	10.090	10.029	2,518,967
2023-05-19	9.920	10.140	9.870	10.080	10.020	3,017,406
2023-05-18	9.960	10.070	9.920	9.950	9.890	2,616,300
2023-05-17	9.920	9.980	9.870	9.950	9.890	2,314,016
2023-05-16	9.990	9.990	9.910	9.920	9.860	2,121,807
2023-05-15	10.020	10.050	9.840	9.990	9.930	3,347,619
2023-05-12	10.000	10.200	9.960	10.030	9.970	3,094,991
2023-05-11	10.030	10.130	9.950	9.990	9.930	4,241,800
2023-05-10	10.050	10.100	9.900	10.030	9.970	4,026,476
2023-05-09	10.160	10.220	10.000	10.080	10.020	3,503,909
2023-05-08	10.150	10.220	10.100	10.160	10.099	3,008,100

← NewerPage 14 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.