Shanghai Hile Bio-tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	3.900	3.980	3.840	3.960	3.960	17,774,550
2026-04-23	3.970	3.980	3.850	3.870	3.870	20,970,160
2026-04-22	4.000	4.030	3.960	3.980	3.980	16,023,772
2026-04-21	4.100	4.120	3.980	4.010	4.010	21,905,216
2026-04-20	4.150	4.220	3.940	4.120	4.120	41,357,076
2026-04-17	4.590	4.590	4.280	4.310	4.310	27,896,550
2026-04-16	4.520	4.570	4.500	4.540	4.540	11,731,800
2026-04-15	4.550	4.560	4.470	4.490	4.490	10,225,375
2026-04-14	4.550	4.570	4.450	4.520	4.520	10,439,400
2026-04-13	4.530	4.560	4.480	4.530	4.530	8,380,000
2026-04-10	4.520	4.600	4.510	4.540	4.540	9,592,600
2026-04-09	4.670	4.690	4.480	4.520	4.520	13,413,457
2026-04-08	4.620	4.690	4.580	4.670	4.670	11,419,200
2026-04-07	4.420	4.610	4.370	4.580	4.580	12,960,930
2026-04-03	4.630	4.630	4.400	4.430	4.430	10,344,200
2026-04-02	4.700	4.740	4.600	4.640	4.640	10,498,223
2026-04-01	4.630	4.700	4.580	4.700	4.700	12,525,500
2026-03-31	4.670	4.750	4.600	4.630	4.630	11,670,900
2026-03-30	4.620	4.670	4.560	4.670	4.670	10,602,700
2026-03-27	4.410	4.620	4.400	4.620	4.620	11,558,100
2026-03-26	4.540	4.600	4.430	4.460	4.460	9,483,130
2026-03-25	4.490	4.560	4.460	4.540	4.540	10,993,760
2026-03-24	4.300	4.450	4.280	4.450	4.450	13,951,488
2026-03-23	4.410	4.460	4.230	4.250	4.250	18,440,209
2026-03-20	4.680	4.720	4.500	4.500	4.500	15,113,604
2026-03-19	4.800	4.820	4.660	4.680	4.680	13,399,796
2026-03-18	4.800	4.870	4.760	4.820	4.820	10,615,307
2026-03-17	4.900	5.000	4.820	4.830	4.830	13,981,463
2026-03-16	4.860	4.920	4.840	4.920	4.920	11,569,233
2026-03-13	4.870	4.900	4.840	4.860	4.860	10,642,300
2026-03-12	4.900	4.920	4.830	4.860	4.860	12,296,800
2026-03-11	4.900	4.910	4.830	4.870	4.870	8,684,795
2026-03-10	4.850	4.920	4.850	4.900	4.900	10,568,700
2026-03-09	4.850	4.850	4.770	4.840	4.840	12,828,880
2026-03-06	4.690	4.860	4.670	4.860	4.860	18,995,100
2026-03-05	4.740	4.780	4.670	4.690	4.690	13,758,280
2026-03-04	4.610	4.740	4.590	4.710	4.710	13,714,800
2026-03-03	4.670	4.770	4.670	4.690	4.690	20,454,075
2026-03-02	4.820	4.830	4.600	4.680	4.680	26,979,859
2026-02-27	4.900	4.910	4.840	4.880	4.880	15,071,749
2026-02-26	4.990	5.010	4.880	4.890	4.890	15,201,900
2026-02-25	4.990	5.050	4.960	4.980	4.980	15,910,858
2026-02-24	4.870	4.990	4.830	4.970	4.970	27,363,952
2026-02-13	4.880	4.930	4.780	4.800	4.800	30,000,971
2026-02-12	5.260	5.290	4.880	4.900	4.900	54,323,410
2026-02-11	5.380	5.390	5.250	5.270	5.270	23,603,500
2026-02-10	5.430	5.460	5.360	5.400	5.400	14,085,307
2026-02-09	5.390	5.480	5.340	5.430	5.430	25,153,150
2026-02-06	5.250	5.410	5.250	5.360	5.360	34,571,680
2026-02-05	5.260	5.410	5.200	5.220	5.220	47,404,210
2026-02-04	5.260	5.470	5.260	5.360	5.360	76,510,517
2026-02-03	5.260	5.260	5.260	5.260	5.260	8,685,500
2026-02-02	5.840	5.840	5.840	5.840	5.840	8,445,700
2026-01-30	6.590	6.640	6.470	6.490	6.490	15,000,963
2026-01-29	6.560	6.620	6.510	6.590	6.590	14,683,500
2026-01-28	6.690	6.730	6.580	6.590	6.590	19,245,261
2026-01-27	6.860	6.900	6.560	6.730	6.730	38,930,559
2026-01-26	6.900	7.190	6.800	7.020	7.020	62,109,915
2026-01-23	6.480	6.550	6.450	6.550	6.550	9,510,852
2026-01-22	6.440	6.480	6.420	6.470	6.470	6,742,098

← NewerPage 3 of 21 · 1,213 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.