Shanghai Hile Bio-tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.650	2.710	2.610	2.630	2.630	4,003,600
2026-07-21	2.700	2.740	2.570	2.670	2.670	8,015,199
2026-07-20	2.870	2.900	2.690	2.730	2.730	8,562,223
2026-07-17	2.960	3.020	2.840	2.850	2.850	8,393,400
2026-07-16	2.930	3.010	2.920	2.980	2.980	5,855,500
2026-07-15	2.880	3.000	2.850	2.940	2.940	7,661,498
2026-07-14	2.850	2.910	2.810	2.880	2.880	4,450,130
2026-07-13	2.860	2.920	2.790	2.830	2.830	5,547,870
2026-07-10	2.790	2.910	2.760	2.870	2.870	6,076,300
2026-07-09	2.790	2.910	2.760	2.790	2.790	8,174,400
2026-07-08	2.780	2.830	2.720	2.810	2.810	6,754,000
2026-07-07	2.900	2.910	2.740	2.750	2.750	8,912,500
2026-07-06	3.000	3.080	2.920	2.940	2.940	7,105,960
2026-07-03	2.910	3.020	2.910	3.000	3.000	7,602,400
2026-07-02	2.880	2.920	2.830	2.910	2.910	8,765,379
2026-07-01	2.650	2.780	2.650	2.780	2.780	7,818,979
2026-06-30	2.650	2.730	2.590	2.650	2.650	10,696,690
2026-06-29	2.760	2.810	2.650	2.660	2.660	15,954,069
2026-06-26	2.840	2.880	2.730	2.790	2.790	10,388,410
2026-06-25	2.960	3.000	2.860	2.860	2.860	10,874,680
2026-06-24	3.190	3.230	3.010	3.010	3.010	18,567,000
2026-06-23	3.000	3.170	2.990	3.170	3.170	15,045,200
2026-06-22	3.020	3.020	2.980	3.020	3.020	13,565,400
2026-06-18	2.990	3.010	2.860	2.880	2.880	9,756,980
2026-06-17	3.140	3.170	2.980	2.990	2.990	10,075,000
2026-06-16	3.080	3.140	3.000	3.140	3.140	9,848,400
2026-06-15	3.140	3.190	3.040	3.090	3.090	10,158,700
2026-06-12	3.130	3.180	3.100	3.120	3.120	6,408,900
2026-06-11	3.170	3.210	3.080	3.140	3.140	6,399,949
2026-06-10	3.250	3.290	3.110	3.190	3.190	10,516,330
2026-06-09	3.330	3.340	3.240	3.270	3.270	5,684,950
2026-06-08	3.300	3.380	3.220	3.300	3.300	8,290,058
2026-06-05	3.390	3.450	3.340	3.370	3.370	10,660,700
2026-06-04	3.460	3.580	3.350	3.400	3.400	10,128,400
2026-06-03	3.510	3.540	3.440	3.460	3.460	9,166,428
2026-06-02	3.580	3.640	3.510	3.520	3.520	11,498,430
2026-06-01	3.510	3.610	3.380	3.550	3.550	19,725,500
2026-05-29	3.580	3.580	3.530	3.560	3.560	23,419,922
2026-05-28	3.330	3.450	3.260	3.410	3.410	12,200,790
2026-05-27	3.220	3.340	3.150	3.290	3.290	17,022,999
2026-05-26	3.240	3.280	3.180	3.230	3.230	12,781,689
2026-05-25	3.380	3.470	3.180	3.280	3.280	16,501,470
2026-05-22	3.420	3.420	3.310	3.340	3.340	14,432,830
2026-05-21	3.610	3.640	3.420	3.420	3.420	17,245,028
2026-05-20	3.690	3.730	3.590	3.600	3.600	11,452,258
2026-05-19	3.610	3.720	3.610	3.710	3.710	13,006,560
2026-05-18	3.870	3.880	3.690	3.690	3.690	17,002,652
2026-05-15	3.800	3.980	3.770	3.880	3.880	14,851,465
2026-05-14	3.880	3.920	3.820	3.830	3.830	15,175,001
2026-05-13	3.880	4.030	3.880	3.910	3.910	23,838,917
2026-05-12	3.930	3.960	3.790	3.840	3.840	28,000,577
2026-05-11	3.740	3.840	3.740	3.840	3.840	10,819,940
2026-05-08	3.600	3.700	3.570	3.660	3.660	28,832,544
2026-05-07	3.560	3.650	3.520	3.530	3.530	57,211,004
2026-05-06	3.710	3.750	3.710	3.710	3.710	18,341,420
2026-04-30	3.900	3.900	3.900	3.900	3.900	0
2026-04-29	3.810	3.980	3.780	3.900	3.900	22,358,793
2026-04-28	3.870	3.970	3.810	3.850	3.850	19,689,809
2026-04-27	3.830	3.900	3.660	3.880	3.880	32,555,084
2026-04-24	3.900	3.980	3.840	3.960	3.960	17,774,550

← NewerPage 2 of 5 · 243 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.