Shanghai Hile Bio-tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.460 | 6.480 | 6.390 | 6.450 | 6.450 | 6,789,330 |
| 2026-01-20 | 6.460 | 6.500 | 6.430 | 6.460 | 6.460 | 7,525,800 |
| 2026-01-19 | 6.410 | 6.470 | 6.390 | 6.460 | 6.460 | 7,910,483 |
| 2026-01-16 | 6.440 | 6.460 | 6.370 | 6.410 | 6.410 | 8,692,910 |
| 2026-01-15 | 6.510 | 6.540 | 6.410 | 6.430 | 6.430 | 12,946,750 |
| 2026-01-14 | 6.660 | 6.770 | 6.490 | 6.550 | 6.550 | 23,741,953 |
| 2026-01-13 | 6.530 | 6.800 | 6.530 | 6.660 | 6.660 | 23,720,496 |
| 2026-01-12 | 6.520 | 6.550 | 6.460 | 6.530 | 6.530 | 14,176,226 |
| 2026-01-09 | 6.380 | 6.490 | 6.380 | 6.480 | 6.480 | 12,460,130 |
| 2026-01-08 | 6.350 | 6.450 | 6.350 | 6.430 | 6.430 | 10,986,320 |
| 2026-01-07 | 6.470 | 6.480 | 6.350 | 6.390 | 6.390 | 14,745,958 |
| 2026-01-06 | 6.560 | 6.560 | 6.400 | 6.450 | 6.450 | 29,717,746 |
| 2026-01-05 | 6.160 | 6.710 | 6.160 | 6.580 | 6.580 | 46,116,895 |
| 2025-12-31 | 6.160 | 6.160 | 6.080 | 6.100 | 6.100 | 6,347,620 |
| 2025-12-30 | 6.150 | 6.170 | 6.080 | 6.110 | 6.110 | 8,729,858 |
| 2025-12-29 | 6.230 | 6.230 | 6.150 | 6.160 | 6.160 | 7,815,780 |
| 2025-12-26 | 6.270 | 6.270 | 6.190 | 6.210 | 6.210 | 8,663,256 |
| 2025-12-25 | 6.300 | 6.330 | 6.230 | 6.270 | 6.270 | 7,145,030 |
| 2025-12-24 | 6.260 | 6.290 | 6.200 | 6.280 | 6.280 | 7,016,600 |
| 2025-12-23 | 6.310 | 6.360 | 6.240 | 6.250 | 6.250 | 9,911,700 |
| 2025-12-22 | 6.400 | 6.490 | 6.350 | 6.360 | 6.360 | 12,139,698 |
| 2025-12-19 | 6.260 | 6.370 | 6.210 | 6.360 | 6.360 | 11,863,588 |
| 2025-12-18 | 6.220 | 6.350 | 6.160 | 6.260 | 6.260 | 15,255,461 |
| 2025-12-17 | 6.180 | 6.220 | 6.100 | 6.180 | 6.180 | 9,750,600 |
| 2025-12-16 | 6.190 | 6.340 | 6.160 | 6.180 | 6.180 | 13,010,700 |
| 2025-12-15 | 6.200 | 6.220 | 6.130 | 6.180 | 6.180 | 11,950,350 |
| 2025-12-12 | 6.110 | 6.250 | 5.930 | 6.250 | 6.250 | 30,688,691 |
| 2025-12-11 | 6.900 | 6.900 | 6.210 | 6.220 | 6.220 | 64,511,520 |
| 2025-12-10 | 6.980 | 7.030 | 6.890 | 6.900 | 6.900 | 17,637,303 |
| 2025-12-09 | 7.150 | 7.200 | 7.000 | 7.010 | 7.010 | 17,443,600 |
| 2025-12-08 | 7.260 | 7.300 | 7.110 | 7.200 | 7.200 | 29,947,492 |
| 2025-12-05 | 6.930 | 7.380 | 6.910 | 7.180 | 7.180 | 37,458,859 |
| 2025-12-04 | 7.020 | 7.330 | 6.840 | 7.060 | 7.060 | 39,459,109 |
| 2025-12-03 | 6.780 | 7.150 | 6.780 | 7.040 | 7.040 | 32,328,102 |
| 2025-12-02 | 6.830 | 6.850 | 6.760 | 6.800 | 6.800 | 6,227,929 |
| 2025-12-01 | 6.850 | 6.880 | 6.810 | 6.860 | 6.860 | 5,380,935 |
| 2025-11-28 | 6.800 | 6.810 | 6.750 | 6.790 | 6.790 | 3,365,200 |
| 2025-11-27 | 6.720 | 6.880 | 6.700 | 6.800 | 6.800 | 7,268,695 |
| 2025-11-26 | 6.750 | 6.820 | 6.700 | 6.700 | 6.700 | 7,213,214 |
| 2025-11-25 | 6.710 | 6.780 | 6.680 | 6.740 | 6.740 | 6,317,200 |
| 2025-11-24 | 6.680 | 6.730 | 6.660 | 6.700 | 6.700 | 5,317,187 |
| 2025-11-21 | 6.830 | 6.910 | 6.650 | 6.660 | 6.660 | 9,013,601 |
| 2025-11-20 | 6.900 | 6.920 | 6.840 | 6.880 | 6.880 | 5,032,714 |
| 2025-11-19 | 6.980 | 6.990 | 6.860 | 6.880 | 6.880 | 7,908,700 |
| 2025-11-18 | 7.030 | 7.070 | 6.960 | 6.970 | 6.970 | 7,678,200 |
| 2025-11-17 | 7.050 | 7.070 | 7.010 | 7.040 | 7.040 | 7,438,000 |
| 2025-11-14 | 7.080 | 7.150 | 7.050 | 7.050 | 7.050 | 10,791,656 |
| 2025-11-13 | 6.990 | 7.140 | 6.950 | 7.100 | 7.100 | 12,271,990 |
| 2025-11-12 | 7.030 | 7.080 | 6.970 | 6.980 | 6.980 | 7,776,800 |
| 2025-11-11 | 7.020 | 7.070 | 6.970 | 7.040 | 7.040 | 7,867,605 |
| 2025-11-10 | 6.980 | 7.040 | 6.940 | 7.030 | 7.030 | 9,227,774 |
| 2025-11-07 | 6.950 | 7.000 | 6.940 | 6.960 | 6.960 | 4,349,700 |
| 2025-11-06 | 7.000 | 7.010 | 6.930 | 6.960 | 6.960 | 5,769,760 |
| 2025-11-05 | 6.980 | 7.050 | 6.940 | 7.000 | 7.000 | 6,453,700 |
| 2025-11-04 | 7.030 | 7.030 | 6.950 | 6.980 | 6.980 | 5,999,600 |
| 2025-11-03 | 6.880 | 7.060 | 6.860 | 7.020 | 7.020 | 10,156,218 |
| 2025-10-31 | 6.780 | 6.900 | 6.740 | 6.880 | 6.880 | 6,308,685 |
| 2025-10-30 | 6.850 | 6.850 | 6.780 | 6.790 | 6.790 | 6,580,400 |
| 2025-10-29 | 6.940 | 6.980 | 6.780 | 6.850 | 6.850 | 10,102,000 |
| 2025-10-28 | 7.000 | 7.020 | 6.950 | 6.990 | 6.990 | 4,127,246 |
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.