Shanghai Hile Bio-tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.240	11.410	11.160	11.240	11.173	4,085,400
2023-02-03	11.310	11.380	11.170	11.230	11.163	3,887,716
2023-02-02	11.260	11.390	11.200	11.290	11.222	4,173,937
2023-02-01	11.110	11.330	11.060	11.300	11.232	4,902,157
2023-01-31	11.160	11.210	11.030	11.130	11.063	5,038,684
2023-01-30	11.400	11.440	11.120	11.160	11.093	7,844,488
2023-01-20	11.270	11.550	11.220	11.330	11.262	8,769,082
2023-01-19	11.050	11.320	10.980	11.180	11.113	10,733,400
2023-01-18	11.060	11.170	10.910	10.940	10.874	6,480,000
2023-01-17	10.930	11.210	10.860	11.060	10.994	9,786,320
2023-01-16	10.870	11.070	10.680	10.930	10.864	16,354,197
2023-01-13	9.900	10.870	9.900	10.870	10.805	13,647,324
2023-01-12	9.960	10.000	9.840	9.880	9.821	2,476,773
2023-01-11	9.880	10.070	9.820	9.940	9.880	3,424,188
2023-01-10	9.940	9.940	9.780	9.850	9.791	2,695,592
2023-01-09	9.910	10.020	9.870	9.900	9.841	2,922,660
2023-01-06	10.000	10.080	9.890	9.920	9.860	3,078,630
2023-01-05	10.090	10.090	9.910	10.040	9.980	2,327,109
2023-01-04	9.980	10.100	9.910	10.020	9.960	3,005,041
2023-01-03	9.800	10.040	9.800	9.980	9.920	3,697,980
2022-12-30	10.000	10.030	9.800	9.820	9.761	3,118,329
2022-12-29	9.860	10.090	9.840	9.940	9.880	2,896,736
2022-12-28	10.050	10.070	9.830	9.900	9.841	3,148,418
2022-12-27	10.140	10.160	9.870	10.120	10.059	4,677,445
2022-12-26	10.520	10.630	10.100	10.140	10.079	5,633,000
2022-12-23	10.260	10.650	10.020	10.510	10.447	4,617,725
2022-12-22	10.190	10.570	10.160	10.260	10.198	6,199,599
2022-12-21	10.210	10.370	10.070	10.160	10.099	3,254,500
2022-12-20	10.300	10.400	10.070	10.200	10.139	3,534,042
2022-12-19	10.910	11.000	10.300	10.330	10.268	6,719,291
2022-12-16	10.710	11.040	10.700	10.910	10.845	4,704,000
2022-12-15	10.780	10.940	10.730	10.770	10.705	3,561,080
2022-12-14	11.090	11.150	10.780	10.800	10.735	5,237,512
2022-12-13	11.070	11.230	10.850	11.140	11.073	8,108,787
2022-12-12	11.160	11.280	10.920	11.070	11.004	9,845,452
2022-12-09	10.980	11.220	10.850	11.070	11.004	13,188,030
2022-12-08	10.780	10.990	10.700	10.870	10.805	6,406,294
2022-12-07	10.650	10.870	10.550	10.830	10.765	6,294,373
2022-12-06	10.860	10.960	10.610	10.650	10.586	5,871,803
2022-12-05	11.010	11.090	10.780	10.830	10.765	9,608,760
2022-12-02	10.790	11.250	10.700	11.040	10.974	11,705,119
2022-12-01	10.710	10.940	10.480	10.750	10.685	9,840,330
2022-11-30	10.610	10.690	10.470	10.560	10.497	3,984,800
2022-11-29	10.120	10.660	10.100	10.610	10.546	6,468,993
2022-11-28	10.250	10.340	10.040	10.120	10.059	4,032,600
2022-11-25	10.420	10.430	10.130	10.310	10.248	3,342,881
2022-11-24	10.310	10.450	10.230	10.390	10.328	4,152,900
2022-11-23	10.530	10.550	10.100	10.220	10.159	5,779,001
2022-11-22	10.760	10.920	10.430	10.500	10.437	6,256,623
2022-11-21	10.940	10.970	10.680	10.860	10.795	5,237,927
2022-11-18	10.770	11.010	10.660	10.900	10.835	6,732,586
2022-11-17	10.570	10.780	10.520	10.700	10.636	4,337,907
2022-11-16	10.720	10.780	10.550	10.570	10.507	4,197,058
2022-11-15	10.630	10.790	10.540	10.750	10.685	5,230,836
2022-11-14	10.390	10.700	10.320	10.620	10.556	5,522,085
2022-11-11	10.610	10.920	10.420	10.450	10.387	8,615,357
2022-11-10	10.470	10.620	10.350	10.430	10.367	4,838,688
2022-11-09	10.340	10.570	10.310	10.470	10.407	4,274,300
2022-11-08	10.300	10.490	10.270	10.380	10.318	5,017,407
2022-11-07	10.240	10.420	10.180	10.260	10.198	4,082,307

← NewerPage 16 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.