Shanghai Hile Bio-tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.010 | 7.020 | 6.940 | 6.990 | 6.990 | 6,262,818 |
| 2025-10-24 | 7.050 | 7.060 | 6.970 | 6.990 | 6.990 | 5,258,700 |
| 2025-10-23 | 7.060 | 7.070 | 7.000 | 7.050 | 7.050 | 5,068,190 |
| 2025-10-22 | 7.020 | 7.070 | 7.010 | 7.040 | 7.040 | 4,424,753 |
| 2025-10-21 | 6.980 | 7.040 | 6.950 | 7.020 | 7.020 | 5,422,720 |
| 2025-10-20 | 6.980 | 7.030 | 6.930 | 6.960 | 6.960 | 4,019,555 |
| 2025-10-17 | 7.050 | 7.050 | 6.960 | 6.970 | 6.970 | 6,837,300 |
| 2025-10-16 | 7.020 | 7.100 | 6.980 | 7.020 | 7.020 | 8,249,757 |
| 2025-10-15 | 6.880 | 7.010 | 6.860 | 7.000 | 7.000 | 7,414,160 |
| 2025-10-14 | 6.900 | 6.920 | 6.860 | 6.890 | 6.890 | 5,354,224 |
| 2025-10-13 | 6.800 | 6.890 | 6.750 | 6.880 | 6.880 | 4,898,089 |
| 2025-10-10 | 6.810 | 6.940 | 6.790 | 6.900 | 6.900 | 6,732,083 |
| 2025-10-09 | 6.810 | 6.850 | 6.760 | 6.810 | 6.810 | 5,469,723 |
| 2025-09-30 | 6.810 | 6.830 | 6.770 | 6.800 | 6.800 | 4,050,523 |
| 2025-09-29 | 6.790 | 6.820 | 6.700 | 6.810 | 6.810 | 4,270,183 |
| 2025-09-26 | 6.760 | 6.830 | 6.710 | 6.790 | 6.790 | 4,285,860 |
| 2025-09-25 | 6.840 | 6.860 | 6.750 | 6.800 | 6.800 | 4,730,200 |
| 2025-09-24 | 6.700 | 6.840 | 6.700 | 6.840 | 6.840 | 4,641,254 |
| 2025-09-23 | 6.880 | 6.880 | 6.650 | 6.760 | 6.760 | 9,450,829 |
| 2025-09-22 | 7.020 | 7.030 | 6.860 | 6.900 | 6.900 | 6,856,359 |
| 2025-09-19 | 7.050 | 7.050 | 6.990 | 7.000 | 7.000 | 6,867,609 |
| 2025-09-18 | 7.140 | 7.140 | 7.020 | 7.050 | 7.050 | 12,852,139 |
| 2025-09-17 | 7.150 | 7.210 | 7.120 | 7.150 | 7.150 | 9,596,215 |
| 2025-09-16 | 7.190 | 7.250 | 7.140 | 7.170 | 7.170 | 13,365,435 |
| 2025-09-15 | 7.100 | 7.110 | 7.070 | 7.080 | 7.080 | 6,282,800 |
| 2025-09-12 | 7.130 | 7.140 | 7.070 | 7.090 | 7.090 | 8,725,973 |
| 2025-09-11 | 7.110 | 7.140 | 7.050 | 7.130 | 7.130 | 8,721,860 |
| 2025-09-10 | 7.150 | 7.170 | 7.060 | 7.130 | 7.130 | 11,637,514 |
| 2025-09-09 | 7.180 | 7.200 | 7.120 | 7.150 | 7.150 | 6,584,020 |
| 2025-09-08 | 7.130 | 7.210 | 7.120 | 7.190 | 7.190 | 7,919,037 |
| 2025-09-05 | 7.080 | 7.140 | 7.020 | 7.130 | 7.130 | 6,116,275 |
| 2025-09-04 | 7.060 | 7.150 | 7.050 | 7.080 | 7.080 | 6,764,653 |
| 2025-09-03 | 7.190 | 7.200 | 7.080 | 7.080 | 7.080 | 9,071,700 |
| 2025-09-02 | 7.260 | 7.280 | 7.080 | 7.200 | 7.200 | 12,630,805 |
| 2025-09-01 | 7.140 | 7.310 | 7.100 | 7.230 | 7.230 | 12,402,330 |
| 2025-08-29 | 7.140 | 7.190 | 7.100 | 7.150 | 7.150 | 9,809,240 |
| 2025-08-28 | 7.240 | 7.290 | 7.010 | 7.140 | 7.140 | 20,893,398 |
| 2025-08-27 | 7.360 | 7.440 | 7.250 | 7.250 | 7.250 | 19,547,455 |
| 2025-08-26 | 7.330 | 7.380 | 7.280 | 7.340 | 7.340 | 13,466,688 |
| 2025-08-25 | 7.320 | 7.340 | 7.270 | 7.310 | 7.310 | 13,436,219 |
| 2025-08-22 | 7.330 | 7.350 | 7.230 | 7.320 | 7.320 | 12,286,017 |
| 2025-08-21 | 7.350 | 7.380 | 7.290 | 7.340 | 7.340 | 11,717,470 |
| 2025-08-20 | 7.280 | 7.370 | 7.240 | 7.340 | 7.340 | 13,205,260 |
| 2025-08-19 | 7.240 | 7.540 | 7.210 | 7.340 | 7.340 | 25,464,480 |
| 2025-08-18 | 7.200 | 7.270 | 7.160 | 7.220 | 7.220 | 14,983,928 |
| 2025-08-15 | 7.160 | 7.210 | 7.080 | 7.190 | 7.190 | 14,083,398 |
| 2025-08-14 | 7.280 | 7.290 | 7.080 | 7.130 | 7.130 | 16,472,100 |
| 2025-08-13 | 7.350 | 7.360 | 7.240 | 7.270 | 7.270 | 19,410,500 |
| 2025-08-12 | 7.610 | 7.700 | 7.230 | 7.310 | 7.310 | 47,946,000 |
| 2025-08-11 | 7.590 | 7.650 | 7.520 | 7.610 | 7.610 | 10,770,805 |
| 2025-08-08 | 7.510 | 7.710 | 7.430 | 7.600 | 7.600 | 16,202,675 |
| 2025-08-07 | 7.580 | 7.650 | 7.490 | 7.510 | 7.510 | 13,070,175 |
| 2025-08-06 | 7.670 | 7.810 | 7.550 | 7.580 | 7.580 | 9,421,950 |
| 2025-08-05 | 7.630 | 7.740 | 7.600 | 7.670 | 7.670 | 7,593,826 |
| 2025-08-04 | 7.600 | 7.650 | 7.450 | 7.640 | 7.640 | 9,394,700 |
| 2025-08-01 | 7.440 | 7.730 | 7.410 | 7.650 | 7.650 | 17,203,700 |
| 2025-07-31 | 7.550 | 7.610 | 7.390 | 7.410 | 7.410 | 8,283,300 |
| 2025-07-30 | 7.550 | 7.630 | 7.490 | 7.570 | 7.570 | 8,272,530 |
| 2025-07-29 | 7.650 | 7.690 | 7.490 | 7.570 | 7.570 | 9,299,400 |
| 2025-07-28 | 7.700 | 7.740 | 7.640 | 7.660 | 7.660 | 7,725,031 |
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.