Shanghai Hile Bio-tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.140	10.340	10.110	10.280	10.218	3,735,500
2022-11-03	10.250	10.290	10.060	10.220	10.159	3,886,795
2022-11-02	10.130	10.440	10.060	10.250	10.188	5,214,795
2022-11-01	9.970	10.200	9.880	10.180	10.119	5,253,936
2022-10-31	9.800	10.080	9.700	9.910	9.851	4,487,270
2022-10-28	10.190	10.260	9.820	9.850	9.791	3,777,620
2022-10-27	10.060	10.350	9.950	10.230	10.169	4,914,700
2022-10-26	9.600	10.180	9.600	10.060	10.000	5,445,605
2022-10-25	9.830	9.900	9.550	9.570	9.513	4,316,300
2022-10-24	10.100	10.280	9.710	9.770	9.711	4,209,300
2022-10-21	10.000	10.240	9.980	10.040	9.980	3,211,067
2022-10-20	9.980	10.140	9.920	9.970	9.910	3,031,300
2022-10-19	10.280	10.350	9.990	10.080	10.020	3,763,130
2022-10-18	10.120	10.310	10.010	10.240	10.179	4,633,724
2022-10-17	10.090	10.290	9.990	10.180	10.119	4,496,331
2022-10-14	9.670	10.220	9.670	10.110	10.049	7,913,055
2022-10-13	9.320	9.740	9.290	9.640	9.582	5,668,606
2022-10-12	9.330	9.430	9.000	9.380	9.324	4,614,024
2022-10-11	9.310	9.500	9.150	9.330	9.274	4,570,645
2022-10-10	9.690	10.260	9.420	9.500	9.443	7,174,586
2022-09-30	9.530	9.760	9.520	9.630	9.572	4,434,097
2022-09-29	9.570	9.860	9.440	9.520	9.463	5,578,776
2022-09-28	9.800	9.960	9.460	9.470	9.413	4,462,031
2022-09-27	9.640	9.840	9.490	9.810	9.751	4,370,889
2022-09-26	9.930	9.930	9.530	9.580	9.523	4,314,231
2022-09-23	10.200	10.200	9.850	9.980	9.920	3,532,667
2022-09-22	10.250	10.380	10.160	10.170	10.109	2,878,013
2022-09-21	10.480	10.480	10.190	10.330	10.268	2,634,200
2022-09-20	10.470	10.570	10.410	10.440	10.377	2,305,730
2022-09-19	10.700	10.750	10.400	10.440	10.377	3,238,267
2022-09-16	11.160	11.200	10.670	10.710	10.646	5,073,697
2022-09-15	11.130	11.460	11.040	11.150	11.083	5,670,336
2022-09-14	11.220	11.220	11.000	11.130	11.063	4,686,809
2022-09-13	10.990	11.550	10.960	11.300	11.232	8,549,920
2022-09-09	10.950	11.010	10.900	10.940	10.874	2,220,400
2022-09-08	10.980	11.100	10.820	10.950	10.884	3,456,704
2022-09-07	11.090	11.090	10.950	10.980	10.914	2,412,768
2022-09-06	11.000	11.140	10.910	11.100	11.033	2,675,400
2022-09-05	11.110	11.140	10.920	10.990	10.924	2,205,360
2022-09-02	10.930	11.090	10.890	11.080	11.013	3,415,409
2022-09-01	10.900	11.040	10.810	10.930	10.864	3,107,086
2022-08-31	10.860	11.180	10.680	10.910	10.845	5,493,695
2022-08-30	10.920	11.020	10.600	10.830	10.765	5,421,989
2022-08-29	10.630	10.850	10.550	10.800	10.735	2,180,186
2022-08-26	10.660	10.910	10.660	10.720	10.656	2,086,404
2022-08-25	10.800	10.850	10.600	10.710	10.646	2,498,590
2022-08-24	11.050	11.110	10.750	10.800	10.735	4,243,462
2022-08-23	11.050	11.050	10.890	11.000	10.934	2,077,337
2022-08-22	11.010	11.050	10.890	10.980	10.914	2,295,377
2022-08-19	11.060	11.150	11.000	11.010	10.944	2,385,100
2022-08-18	11.110	11.120	10.990	11.100	11.033	2,460,500
2022-08-17	11.080	11.120	10.970	11.120	11.053	1,923,489
2022-08-16	11.150	11.150	11.030	11.090	11.023	2,152,800
2022-08-15	11.150	11.150	11.000	11.060	10.994	2,119,952
2022-08-12	11.010	11.130	10.970	11.060	10.994	2,150,137
2022-08-11	10.920	11.040	10.880	11.000	10.934	2,890,598
2022-08-10	11.000	11.040	10.780	10.850	10.785	2,831,200
2022-08-09	11.010	11.050	10.860	11.000	10.934	2,822,501
2022-08-08	11.010	11.250	10.960	11.010	10.944	2,899,629
2022-08-05	11.050	11.100	10.880	11.070	11.004	3,053,000

← NewerPage 17 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.