Shanghai Hile Bio-tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.640 | 7.730 | 7.620 | 7.660 | 7.660 | 9,693,682 |
| 2025-07-24 | 7.480 | 7.650 | 7.450 | 7.630 | 7.630 | 10,511,830 |
| 2025-07-23 | 7.560 | 7.660 | 7.470 | 7.500 | 7.500 | 8,775,600 |
| 2025-07-22 | 7.620 | 7.620 | 7.540 | 7.590 | 7.590 | 7,573,900 |
| 2025-07-21 | 7.600 | 7.650 | 7.570 | 7.610 | 7.610 | 8,091,000 |
| 2025-07-18 | 7.650 | 7.650 | 7.510 | 7.600 | 7.600 | 6,624,454 |
| 2025-07-17 | 7.560 | 7.630 | 7.520 | 7.610 | 7.610 | 7,360,210 |
| 2025-07-16 | 7.380 | 7.570 | 7.360 | 7.560 | 7.560 | 7,973,900 |
| 2025-07-15 | 7.540 | 7.540 | 7.320 | 7.390 | 7.390 | 8,258,646 |
| 2025-07-14 | 7.640 | 7.700 | 7.580 | 7.620 | 7.620 | 8,047,530 |
| 2025-07-11 | 7.660 | 7.730 | 7.600 | 7.630 | 7.630 | 6,969,700 |
| 2025-07-10 | 7.590 | 7.670 | 7.570 | 7.670 | 7.670 | 7,243,400 |
| 2025-07-09 | 7.630 | 7.650 | 7.550 | 7.580 | 7.580 | 7,403,700 |
| 2025-07-08 | 7.590 | 7.640 | 7.550 | 7.600 | 7.600 | 7,270,600 |
| 2025-07-07 | 7.550 | 7.670 | 7.510 | 7.590 | 7.590 | 7,909,200 |
| 2025-07-04 | 7.490 | 7.730 | 7.490 | 7.570 | 7.570 | 15,157,500 |
| 2025-07-03 | 7.450 | 7.520 | 7.450 | 7.500 | 7.500 | 5,565,271 |
| 2025-07-02 | 7.450 | 7.500 | 7.410 | 7.460 | 7.460 | 7,211,900 |
| 2025-07-01 | 7.470 | 7.500 | 7.410 | 7.450 | 7.450 | 5,117,600 |
| 2025-06-30 | 7.440 | 7.460 | 7.380 | 7.440 | 7.440 | 5,153,700 |
| 2025-06-27 | 7.460 | 7.490 | 7.390 | 7.440 | 7.440 | 7,165,500 |
| 2025-06-26 | 7.500 | 7.670 | 7.420 | 7.440 | 7.440 | 11,917,500 |
| 2025-06-25 | 7.510 | 7.580 | 7.410 | 7.470 | 7.470 | 7,942,900 |
| 2025-06-24 | 7.460 | 7.550 | 7.410 | 7.520 | 7.520 | 8,205,572 |
| 2025-06-23 | 7.300 | 7.470 | 7.290 | 7.430 | 7.430 | 6,824,000 |
| 2025-06-20 | 7.340 | 7.380 | 7.280 | 7.340 | 7.340 | 6,316,013 |
| 2025-06-19 | 7.430 | 7.480 | 7.280 | 7.340 | 7.340 | 8,077,100 |
| 2025-06-18 | 7.520 | 7.550 | 7.390 | 7.430 | 7.430 | 8,601,400 |
| 2025-06-17 | 7.610 | 7.740 | 7.510 | 7.570 | 7.570 | 12,814,372 |
| 2025-06-16 | 7.710 | 7.720 | 7.510 | 7.630 | 7.630 | 15,999,629 |
| 2025-06-13 | 7.450 | 7.940 | 7.350 | 7.730 | 7.730 | 40,472,100 |
| 2025-06-12 | 7.500 | 7.530 | 7.430 | 7.470 | 7.470 | 8,579,400 |
| 2025-06-11 | 7.460 | 7.550 | 7.400 | 7.480 | 7.480 | 11,039,800 |
| 2025-06-10 | 7.410 | 7.580 | 7.350 | 7.450 | 7.450 | 16,255,015 |
| 2025-06-09 | 7.300 | 7.580 | 7.280 | 7.410 | 7.410 | 14,971,198 |
| 2025-06-06 | 7.300 | 7.350 | 7.210 | 7.260 | 7.260 | 10,103,600 |
| 2025-06-05 | 7.300 | 7.380 | 7.260 | 7.320 | 7.320 | 11,739,366 |
| 2025-06-04 | 7.290 | 7.310 | 7.200 | 7.290 | 7.290 | 9,821,666 |
| 2025-06-03 | 7.140 | 7.330 | 7.120 | 7.290 | 7.290 | 14,565,100 |
| 2025-05-30 | 7.120 | 7.180 | 7.090 | 7.160 | 7.160 | 10,537,500 |
| 2025-05-29 | 7.040 | 7.150 | 6.990 | 7.120 | 7.120 | 10,199,775 |
| 2025-05-28 | 7.110 | 7.140 | 7.030 | 7.040 | 7.040 | 7,606,800 |
| 2025-05-27 | 6.980 | 7.130 | 6.950 | 7.110 | 7.110 | 11,183,900 |
| 2025-05-26 | 6.940 | 7.080 | 6.870 | 7.010 | 7.010 | 11,294,328 |
| 2025-05-23 | 7.040 | 7.070 | 6.930 | 6.940 | 6.940 | 10,423,063 |
| 2025-05-22 | 7.120 | 7.140 | 6.980 | 6.990 | 6.990 | 9,856,849 |
| 2025-05-21 | 7.200 | 7.260 | 7.100 | 7.140 | 7.140 | 12,871,800 |
| 2025-05-20 | 6.960 | 7.320 | 6.920 | 7.230 | 7.230 | 26,268,425 |
| 2025-05-19 | 6.870 | 6.960 | 6.800 | 6.960 | 6.960 | 8,857,025 |
| 2025-05-16 | 6.870 | 6.920 | 6.800 | 6.870 | 6.870 | 8,020,000 |
| 2025-05-15 | 6.950 | 7.000 | 6.870 | 6.910 | 6.910 | 14,614,617 |
| 2025-05-14 | 6.950 | 6.990 | 6.880 | 6.960 | 6.960 | 8,891,602 |
| 2025-05-13 | 6.970 | 7.030 | 6.900 | 6.970 | 6.970 | 13,042,010 |
| 2025-05-12 | 6.910 | 6.970 | 6.820 | 6.930 | 6.930 | 9,437,030 |
| 2025-05-09 | 6.830 | 6.920 | 6.760 | 6.920 | 6.920 | 11,103,000 |
| 2025-05-08 | 6.840 | 6.930 | 6.790 | 6.840 | 6.840 | 14,933,700 |
| 2025-05-07 | 6.980 | 7.010 | 6.810 | 6.890 | 6.890 | 13,417,430 |
| 2025-05-06 | 6.870 | 6.960 | 6.830 | 6.930 | 6.930 | 8,306,150 |
| 2025-04-30 | 6.770 | 6.880 | 6.750 | 6.820 | 6.820 | 5,246,844 |
| 2025-04-29 | 6.680 | 6.790 | 6.650 | 6.770 | 6.770 | 4,687,180 |
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.