Shanghai Hile Bio-tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.640	11.100	10.610	11.020	10.954	5,182,015
2022-08-03	10.450	10.800	10.450	10.530	10.467	4,088,372
2022-08-02	11.160	11.160	10.340	10.570	10.507	7,404,683
2022-08-01	11.120	11.310	11.120	11.260	11.192	2,540,416
2022-07-29	11.350	11.500	11.210	11.220	11.153	3,939,733
2022-07-28	11.530	11.590	11.000	11.390	11.322	5,062,595
2022-07-27	11.410	11.600	11.390	11.530	11.461	4,614,447
2022-07-26	11.470	11.510	11.340	11.490	11.421	3,564,745
2022-07-25	11.400	11.540	11.240	11.420	11.351	4,159,297
2022-07-22	11.480	11.570	11.300	11.370	11.302	5,082,323
2022-07-21	11.590	11.620	11.360	11.450	11.381	6,114,373
2022-07-20	11.790	11.810	11.560	11.570	11.501	8,031,134
2022-07-19	11.700	11.980	11.550	11.720	11.650	8,844,084
2022-07-18	12.000	12.020	11.500	11.780	11.709	11,972,851
2022-07-15	12.600	12.610	11.770	11.820	11.749	18,731,594
2022-07-14	11.170	12.270	11.140	12.270	12.196	15,801,192
2022-07-13	11.150	11.280	11.030	11.150	11.083	2,547,000
2022-07-12	11.680	11.700	11.150	11.150	11.083	4,783,898
2022-07-11	11.580	11.940	11.510	11.660	11.590	4,409,393
2022-07-08	11.590	11.750	11.520	11.540	11.471	2,513,200
2022-07-07	11.540	11.580	11.400	11.540	11.471	2,380,100
2022-07-06	11.680	11.760	11.420	11.540	11.471	3,339,211
2022-07-05	11.940	11.950	11.580	11.720	11.650	4,993,583
2022-07-04	11.600	11.980	11.400	11.940	11.868	7,494,060
2022-07-01	11.650	11.650	11.380	11.470	11.401	2,937,942
2022-06-30	11.400	11.650	11.400	11.480	11.411	3,808,077
2022-06-29	11.700	11.770	11.350	11.370	11.302	4,566,285
2022-06-28	11.680	11.740	11.570	11.740	11.670	2,952,971
2022-06-27	11.640	11.820	11.570	11.700	11.630	3,607,102
2022-06-24	11.600	11.740	11.500	11.640	11.570	3,650,978
2022-06-23	11.650	11.690	11.460	11.600	11.530	3,619,072
2022-06-22	11.540	11.940	11.500	11.660	11.590	5,867,884
2022-06-21	11.520	11.600	11.400	11.560	11.491	4,167,866
2022-06-20	11.190	11.580	11.190	11.540	11.471	5,108,289
2022-06-17	11.200	11.360	11.080	11.280	11.212	3,630,510
2022-06-16	11.080	11.290	11.060	11.200	11.133	3,182,278
2022-06-15	11.220	11.340	11.100	11.100	11.033	4,129,072
2022-06-14	11.120	11.130	10.870	11.130	11.063	4,033,676
2022-06-13	11.060	11.200	10.960	11.180	11.113	3,942,776
2022-06-10	11.020	11.110	10.920	11.080	11.013	3,593,246
2022-06-09	11.330	11.370	10.980	11.020	10.954	3,597,506
2022-06-08	11.450	11.570	11.240	11.390	11.322	4,491,724
2022-06-07	11.250	11.860	11.200	11.520	11.451	6,837,510
2022-06-06	11.140	11.260	11.000	11.250	11.182	3,333,530
2022-06-02	10.970	11.060	10.850	11.030	10.964	2,432,700
2022-06-01	11.100	11.230	10.980	11.000	10.934	2,826,198
2022-05-31	11.000	11.130	10.900	11.110	11.043	2,827,642
2022-05-30	11.090	11.200	10.930	11.100	11.033	2,135,026
2022-05-27	11.200	11.230	11.010	11.090	11.023	2,147,200
2022-05-26	11.160	11.210	10.900	11.170	11.103	2,133,107
2022-05-25	10.800	11.150	10.800	11.140	11.073	2,275,476
2022-05-24	11.520	11.550	10.860	10.910	10.845	4,638,126
2022-05-23	11.670	11.730	11.350	11.520	11.451	4,282,592
2022-05-20	11.210	11.340	11.150	11.270	11.202	2,661,021
2022-05-19	11.020	11.230	11.010	11.140	11.073	2,358,245
2022-05-18	11.260	11.330	11.100	11.200	11.133	2,867,400
2022-05-17	11.400	11.680	11.050	11.260	11.192	6,192,239
2022-05-16	11.660	11.660	11.250	11.330	11.262	3,294,490
2022-05-13	11.400	11.610	11.100	11.500	11.431	5,139,954
2022-05-12	10.990	11.400	10.950	11.240	11.173	3,372,494

← NewerPage 18 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.