Shanghai Hile Bio-tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.360	10.400	10.100	10.160	10.099	3,583,500
2023-05-04	10.190	10.400	10.190	10.360	10.298	4,817,868
2023-04-28	10.700	10.770	10.310	10.330	10.268	6,870,970
2023-04-27	10.520	10.800	10.410	10.700	10.636	4,398,565
2023-04-26	10.180	10.520	10.180	10.470	10.407	4,877,402
2023-04-25	10.420	10.430	10.010	10.140	10.079	4,868,091
2023-04-24	10.510	10.570	10.290	10.380	10.318	4,896,580
2023-04-21	10.680	10.740	10.480	10.490	10.427	3,328,750
2023-04-20	10.850	10.970	10.590	10.660	10.596	4,529,500
2023-04-19	11.050	11.060	10.860	10.890	10.825	3,598,047
2023-04-18	11.130	11.190	11.010	11.050	10.984	3,282,613
2023-04-17	11.180	11.260	11.100	11.210	11.143	3,047,800
2023-04-14	11.270	11.450	11.110	11.230	11.163	3,962,554
2023-04-13	11.100	11.290	11.030	11.240	11.173	4,308,838
2023-04-12	11.250	11.450	11.080	11.080	11.013	4,972,678
2023-04-11	11.230	11.270	11.140	11.200	11.133	2,812,037
2023-04-10	11.430	11.460	11.160	11.200	11.133	4,873,900
2023-04-07	11.330	11.480	11.270	11.470	11.401	3,643,080
2023-04-06	11.380	11.430	11.250	11.300	11.232	4,152,200
2023-04-04	11.480	11.550	11.370	11.410	11.342	4,050,900
2023-04-03	11.480	11.540	11.360	11.460	11.391	4,290,029
2023-03-31	11.230	11.430	11.220	11.420	11.351	3,607,312
2023-03-30	11.250	11.340	11.130	11.200	11.133	2,930,282
2023-03-29	11.390	11.440	11.260	11.310	11.242	2,522,630
2023-03-28	11.450	11.460	11.290	11.390	11.322	3,686,820
2023-03-27	11.320	11.490	11.290	11.380	11.312	4,125,479
2023-03-24	11.350	11.450	11.260	11.310	11.242	3,345,700
2023-03-23	11.440	11.460	11.230	11.340	11.272	3,221,000
2023-03-22	11.320	11.460	11.230	11.350	11.282	4,759,827
2023-03-21	11.020	11.250	10.950	11.220	11.153	4,321,608
2023-03-20	11.060	11.150	10.920	10.950	10.884	4,284,800
2023-03-17	11.180	11.360	11.030	11.070	11.004	3,586,312
2023-03-16	11.180	11.390	11.160	11.170	11.103	4,125,331
2023-03-15	11.020	11.340	11.020	11.260	11.192	4,270,400
2023-03-14	11.050	11.210	10.890	11.040	10.974	4,422,822
2023-03-13	11.030	11.170	10.980	11.050	10.984	3,468,491
2023-03-10	11.020	11.210	10.960	11.090	11.023	3,908,400
2023-03-09	11.070	11.170	11.050	11.100	11.033	2,704,400
2023-03-08	11.210	11.210	10.950	11.070	11.004	3,425,660
2023-03-07	11.380	11.400	11.050	11.050	10.984	3,985,442
2023-03-06	11.220	11.450	11.210	11.400	11.332	3,249,501
2023-03-03	11.310	11.410	11.190	11.250	11.182	3,239,506
2023-03-02	11.590	11.590	11.310	11.330	11.262	4,418,300
2023-03-01	11.580	11.600	11.440	11.540	11.471	2,949,700
2023-02-28	11.450	11.570	11.350	11.540	11.471	3,616,642
2023-02-27	11.520	11.650	11.290	11.350	11.282	4,481,591
2023-02-24	11.510	11.700	11.460	11.520	11.451	4,534,081
2023-02-23	11.650	11.720	11.390	11.470	11.401	3,694,445
2023-02-22	11.660	11.670	11.550	11.620	11.550	3,211,500
2023-02-21	11.600	11.700	11.520	11.660	11.590	5,007,000
2023-02-20	11.400	11.640	11.250	11.560	11.491	6,211,491
2023-02-17	11.510	11.660	11.410	11.520	11.451	5,361,131
2023-02-16	11.830	11.870	11.330	11.450	11.381	8,361,160
2023-02-15	11.700	12.050	11.510	11.760	11.689	9,192,389
2023-02-14	11.400	11.750	11.350	11.650	11.580	8,040,261
2023-02-13	11.450	11.460	11.320	11.350	11.282	4,648,539
2023-02-10	11.370	11.500	11.250	11.350	11.282	4,385,580
2023-02-09	11.150	11.390	11.100	11.360	11.292	4,089,047
2023-02-08	11.270	11.350	11.160	11.160	11.093	3,319,796
2023-02-07	11.250	11.340	11.210	11.300	11.232	3,185,320

← NewerPage 15 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.