Shanghai Hile Bio-tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.540	14.590	14.290	14.370	14.284	4,211,009
2022-02-08	14.480	14.650	14.230	14.520	14.433	4,910,209
2022-02-07	14.050	14.800	13.980	14.500	14.413	6,542,980
2022-01-28	13.500	13.910	13.360	13.860	13.777	4,111,810
2022-01-27	13.810	13.980	13.400	13.410	13.330	4,599,500
2022-01-26	13.990	14.180	13.680	13.800	13.717	4,773,096
2022-01-25	14.400	14.740	13.850	13.900	13.817	6,881,210
2022-01-24	14.410	15.140	14.340	14.500	14.413	7,162,561
2022-01-21	15.420	15.600	14.380	14.430	14.343	11,656,562
2022-01-20	15.740	15.970	15.280	15.420	15.327	10,208,688
2022-01-19	15.250	16.250	14.700	15.700	15.606	20,072,966
2022-01-18	15.660	15.850	15.130	15.150	15.059	15,129,794
2022-01-17	16.050	16.050	15.500	15.660	15.566	12,763,381
2022-01-14	15.200	15.980	15.110	15.900	15.805	16,002,111
2022-01-13	15.800	16.060	15.200	15.260	15.168	12,945,777
2022-01-12	15.730	16.100	15.400	15.780	15.685	14,094,705
2022-01-11	15.820	16.170	15.560	15.710	15.616	15,564,479
2022-01-10	15.130	16.190	15.130	16.030	15.934	19,516,793
2022-01-07	15.710	15.840	15.100	15.100	15.009	16,017,415
2022-01-06	15.390	15.840	15.160	15.710	15.616	16,796,181
2022-01-05	15.270	15.780	14.900	15.330	15.238	22,358,746
2022-01-04	15.390	16.830	14.910	15.800	15.705	44,089,993
2021-12-31	13.980	15.300	13.920	15.300	15.208	24,254,892
2021-12-30	14.290	14.290	13.830	13.910	13.827	5,542,002
2021-12-29	14.040	14.260	13.830	14.110	14.025	5,441,121
2021-12-28	13.980	14.110	13.770	13.890	13.807	4,694,740
2021-12-27	14.140	14.430	13.920	14.050	13.966	6,940,834
2021-12-24	13.670	14.230	13.610	14.060	13.976	9,007,704
2021-12-23	13.650	13.870	13.610	13.680	13.598	3,368,240
2021-12-22	13.550	14.040	13.530	13.750	13.667	5,728,573
2021-12-21	13.440	13.580	13.350	13.550	13.469	2,672,430
2021-12-20	13.410	13.580	13.410	13.480	13.399	3,032,547
2021-12-17	13.490	13.730	13.400	13.460	13.379	3,370,534
2021-12-16	13.550	13.690	13.250	13.550	13.469	4,980,830
2021-12-15	13.950	13.950	13.500	13.560	13.479	4,601,300
2021-12-14	13.760	13.940	13.600	13.840	13.757	3,617,300
2021-12-13	13.660	13.750	13.580	13.660	13.578	3,632,569
2021-12-10	13.990	13.990	13.600	13.650	13.568	3,604,482
2021-12-09	13.750	14.010	13.680	13.870	13.787	3,673,744
2021-12-08	13.550	13.720	13.510	13.670	13.588	3,615,991
2021-12-07	13.980	14.140	13.480	13.540	13.459	5,592,598
2021-12-06	14.250	14.280	13.960	13.980	13.896	3,231,100
2021-12-03	14.130	14.410	14.060	14.250	14.164	3,928,630
2021-12-02	14.350	14.440	14.120	14.130	14.045	4,150,120
2021-12-01	14.500	14.500	14.220	14.340	14.254	3,641,830
2021-11-30	14.710	14.720	14.210	14.530	14.443	7,376,148
2021-11-29	14.750	15.190	14.610	14.690	14.602	6,796,310
2021-11-26	14.800	15.140	14.500	14.530	14.443	5,107,011
2021-11-25	14.600	14.850	14.550	14.700	14.612	4,817,029
2021-11-24	14.500	14.760	14.360	14.590	14.502	4,463,620
2021-11-23	14.980	14.990	14.500	14.500	14.413	7,714,300
2021-11-22	14.000	15.270	14.000	14.980	14.890	17,219,659
2021-11-19	13.950	14.150	13.950	14.040	13.956	3,168,320
2021-11-18	14.200	14.260	13.970	14.020	13.936	5,009,268
2021-11-17	14.550	14.570	14.190	14.260	14.174	5,349,745
2021-11-16	14.500	14.600	14.200	14.420	14.333	5,631,281
2021-11-15	13.990	14.490	13.810	14.480	14.393	9,187,818
2021-11-12	13.980	14.350	13.800	13.810	13.727	6,677,010
2021-11-11	13.450	13.970	13.400	13.970	13.886	10,505,408
2021-11-10	13.530	13.580	13.310	13.550	13.469	2,911,115

← NewerPage 20 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.