Shanghai Hile Bio-tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.290	11.470	11.020	11.050	10.984	4,643,675
2022-05-10	11.120	11.400	11.080	11.210	11.143	3,786,809
2022-05-09	10.700	11.420	10.660	11.250	11.182	6,353,475
2022-05-06	10.500	10.840	10.430	10.710	10.646	3,333,215
2022-05-05	10.500	10.970	10.350	10.770	10.705	4,945,593
2022-04-29	10.420	10.660	10.000	10.550	10.487	4,322,399
2022-04-28	10.430	10.530	10.030	10.290	10.228	3,678,760
2022-04-27	10.300	10.750	9.730	10.580	10.517	6,816,636
2022-04-26	10.950	11.060	10.000	10.500	10.437	6,457,249
2022-04-25	12.130	12.130	10.960	10.960	10.894	5,931,199
2022-04-22	12.150	12.290	11.930	12.180	12.107	3,379,613
2022-04-21	12.520	12.590	12.120	12.200	12.127	3,651,534
2022-04-20	12.980	12.980	12.440	12.610	12.534	4,261,529
2022-04-19	12.910	13.120	12.840	12.910	12.833	3,673,059
2022-04-18	12.680	13.160	12.600	13.000	12.922	4,075,663
2022-04-15	12.580	12.810	12.560	12.750	12.673	3,013,059
2022-04-14	12.500	12.760	12.500	12.650	12.574	3,196,659
2022-04-13	12.760	12.800	12.500	12.500	12.425	3,458,094
2022-04-12	12.680	12.900	12.550	12.850	12.773	3,712,855
2022-04-11	13.290	13.420	12.720	12.800	12.723	7,230,000
2022-04-08	13.450	13.510	13.130	13.290	13.210	5,342,286
2022-04-07	13.820	13.950	13.460	13.510	13.429	5,962,495
2022-04-06	13.100	14.300	13.100	13.750	13.667	14,085,393
2022-04-01	13.370	13.520	13.060	13.080	13.001	6,038,000
2022-03-31	13.560	13.840	13.380	13.410	13.330	6,964,466
2022-03-30	13.380	13.650	13.330	13.600	13.518	7,225,910
2022-03-29	13.360	13.730	13.300	13.490	13.409	9,946,356
2022-03-28	13.220	13.390	12.960	13.230	13.151	5,760,687
2022-03-25	13.160	13.850	13.110	13.260	13.180	10,485,252
2022-03-24	13.050	13.180	12.910	13.040	12.962	4,733,961
2022-03-23	13.100	13.320	12.960	13.150	13.071	5,074,901
2022-03-22	13.300	13.450	12.920	13.050	12.972	7,574,861
2022-03-21	13.350	13.520	13.040	13.520	13.439	9,379,660
2022-03-18	13.340	13.510	13.210	13.350	13.270	8,931,798
2022-03-17	13.510	13.950	13.420	13.520	13.439	17,980,032
2022-03-16	14.000	14.100	12.950	13.720	13.638	24,974,168
2022-03-15	12.500	13.880	12.000	13.880	13.797	25,494,357
2022-03-14	13.260	13.400	12.610	12.620	12.544	7,990,592
2022-03-11	12.350	13.030	12.110	12.990	12.912	7,565,253
2022-03-10	12.840	12.990	12.450	12.540	12.465	6,781,826
2022-03-09	13.190	13.350	11.880	12.620	12.544	11,418,379
2022-03-08	13.460	13.530	12.960	13.130	13.051	4,990,951
2022-03-07	14.000	14.000	13.440	13.550	13.469	4,666,130
2022-03-04	13.810	14.170	13.680	13.920	13.836	5,827,201
2022-03-03	13.880	13.990	13.770	13.810	13.727	3,828,344
2022-03-02	13.660	13.920	13.500	13.890	13.807	4,703,500
2022-03-01	13.750	13.830	13.640	13.760	13.677	3,746,701
2022-02-28	13.670	13.780	13.210	13.750	13.667	7,054,110
2022-02-25	14.020	14.140	13.580	13.670	13.588	13,115,514
2022-02-24	14.750	15.070	13.470	13.720	13.638	14,862,841
2022-02-23	14.230	14.770	14.230	14.750	14.661	6,571,544
2022-02-22	14.150	14.250	13.920	14.120	14.035	3,495,281
2022-02-21	14.110	14.340	13.990	14.310	14.224	4,124,228
2022-02-18	13.870	14.090	13.840	14.090	14.005	2,202,700
2022-02-17	14.210	14.370	13.840	13.990	13.906	4,131,311
2022-02-16	14.060	14.230	13.960	14.200	14.115	2,873,119
2022-02-15	14.000	14.100	13.750	14.030	13.946	3,456,507
2022-02-14	13.990	14.150	13.730	13.810	13.727	3,405,987
2022-02-11	14.200	14.440	13.950	13.980	13.896	4,335,849
2022-02-10	14.400	14.680	14.290	14.390	14.304	4,439,600

← NewerPage 19 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.