Shanghai Hile Bio-tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.880 | 6.940 | 6.700 | 6.710 | 6.710 | 7,976,400 |
| 2025-04-25 | 6.860 | 6.950 | 6.850 | 6.910 | 6.910 | 7,549,300 |
| 2025-04-24 | 6.920 | 7.010 | 6.880 | 6.890 | 6.890 | 8,476,230 |
| 2025-04-23 | 7.090 | 7.140 | 6.930 | 6.970 | 6.970 | 16,467,074 |
| 2025-04-22 | 7.010 | 7.360 | 6.990 | 7.110 | 7.110 | 15,110,716 |
| 2025-04-21 | 6.810 | 7.050 | 6.810 | 7.010 | 7.010 | 10,428,250 |
| 2025-04-18 | 7.320 | 7.330 | 6.880 | 6.940 | 6.940 | 21,001,475 |
| 2025-04-17 | 7.240 | 7.370 | 7.120 | 7.330 | 7.330 | 16,210,002 |
| 2025-04-16 | 7.590 | 7.600 | 7.180 | 7.290 | 7.290 | 24,478,000 |
| 2025-04-15 | 7.680 | 7.690 | 7.470 | 7.540 | 7.540 | 21,615,779 |
| 2025-04-14 | 7.800 | 7.950 | 7.700 | 7.760 | 7.760 | 32,752,623 |
| 2025-04-11 | 7.510 | 7.830 | 7.430 | 7.800 | 7.800 | 38,290,154 |
| 2025-04-10 | 7.470 | 7.940 | 7.460 | 7.630 | 7.630 | 41,296,263 |
| 2025-04-09 | 7.600 | 7.820 | 7.150 | 7.640 | 7.640 | 48,395,961 |
| 2025-04-08 | 7.460 | 8.010 | 7.380 | 7.940 | 7.940 | 54,433,430 |
| 2025-04-07 | 7.560 | 7.980 | 7.230 | 7.460 | 7.460 | 59,248,514 |
| 2025-04-03 | 7.100 | 7.760 | 7.030 | 7.760 | 7.760 | 26,721,530 |
| 2025-04-02 | 7.090 | 7.110 | 7.020 | 7.050 | 7.050 | 4,487,000 |
| 2025-04-01 | 6.830 | 7.200 | 6.830 | 7.080 | 7.080 | 8,962,600 |
| 2025-03-31 | 7.040 | 7.040 | 6.740 | 6.840 | 6.840 | 6,375,400 |
| 2025-03-28 | 7.050 | 7.210 | 7.040 | 7.050 | 7.050 | 6,152,150 |
| 2025-03-27 | 7.010 | 7.150 | 6.910 | 7.090 | 7.090 | 5,547,225 |
| 2025-03-26 | 6.860 | 7.190 | 6.820 | 7.050 | 7.050 | 8,998,480 |
| 2025-03-25 | 6.760 | 6.880 | 6.650 | 6.850 | 6.850 | 7,225,000 |
| 2025-03-24 | 7.090 | 7.110 | 6.650 | 6.760 | 6.760 | 10,269,000 |
| 2025-03-21 | 7.260 | 7.270 | 7.100 | 7.140 | 7.140 | 5,229,000 |
| 2025-03-20 | 7.290 | 7.290 | 7.200 | 7.270 | 7.270 | 5,408,600 |
| 2025-03-19 | 7.260 | 7.390 | 7.230 | 7.280 | 7.280 | 6,227,665 |
| 2025-03-18 | 7.230 | 7.280 | 7.190 | 7.280 | 7.280 | 5,726,835 |
| 2025-03-17 | 7.260 | 7.280 | 7.150 | 7.240 | 7.240 | 6,834,600 |
| 2025-03-14 | 7.040 | 7.200 | 7.030 | 7.200 | 7.200 | 9,344,450 |
| 2025-03-13 | 7.000 | 7.060 | 6.920 | 7.040 | 7.040 | 7,135,600 |
| 2025-03-12 | 7.110 | 7.150 | 7.010 | 7.030 | 7.030 | 6,788,900 |
| 2025-03-11 | 7.050 | 7.130 | 7.000 | 7.110 | 7.110 | 5,792,400 |
| 2025-03-10 | 7.110 | 7.190 | 7.040 | 7.110 | 7.110 | 5,781,100 |
| 2025-03-07 | 7.090 | 7.160 | 7.020 | 7.070 | 7.070 | 6,203,200 |
| 2025-03-06 | 7.080 | 7.130 | 7.000 | 7.120 | 7.120 | 5,827,700 |
| 2025-03-05 | 7.220 | 7.240 | 6.990 | 7.030 | 7.030 | 8,066,242 |
| 2025-03-04 | 7.070 | 7.220 | 7.030 | 7.210 | 7.210 | 5,588,600 |
| 2025-03-03 | 7.020 | 7.180 | 7.000 | 7.090 | 7.090 | 5,463,224 |
| 2025-02-28 | 7.180 | 7.210 | 6.970 | 6.980 | 6.980 | 7,276,024 |
| 2025-02-27 | 7.180 | 7.230 | 7.070 | 7.180 | 7.180 | 6,574,824 |
| 2025-02-26 | 7.160 | 7.190 | 7.080 | 7.190 | 7.190 | 5,684,024 |
| 2025-02-25 | 7.150 | 7.230 | 7.090 | 7.120 | 7.120 | 4,610,100 |
| 2025-02-24 | 7.200 | 7.240 | 7.120 | 7.200 | 7.200 | 7,244,348 |
| 2025-02-21 | 7.310 | 7.420 | 7.160 | 7.210 | 7.210 | 6,521,541 |
| 2025-02-20 | 7.180 | 7.410 | 7.160 | 7.260 | 7.260 | 7,277,400 |
| 2025-02-19 | 7.140 | 7.210 | 7.080 | 7.190 | 7.190 | 4,183,500 |
| 2025-02-18 | 7.340 | 7.350 | 7.110 | 7.140 | 7.140 | 6,527,930 |
| 2025-02-17 | 7.380 | 7.480 | 7.310 | 7.370 | 7.370 | 8,307,401 |
| 2025-02-14 | 7.200 | 7.400 | 7.170 | 7.330 | 7.330 | 8,934,500 |
| 2025-02-13 | 7.270 | 7.310 | 7.170 | 7.170 | 7.170 | 6,349,000 |
| 2025-02-12 | 7.270 | 7.330 | 7.220 | 7.270 | 7.270 | 5,130,300 |
| 2025-02-11 | 7.370 | 7.410 | 7.230 | 7.310 | 7.310 | 5,458,026 |
| 2025-02-10 | 7.300 | 7.400 | 7.210 | 7.360 | 7.360 | 9,450,730 |
| 2025-02-07 | 7.310 | 7.470 | 7.230 | 7.290 | 7.290 | 11,933,333 |
| 2025-02-06 | 7.270 | 7.380 | 7.210 | 7.380 | 7.380 | 9,349,963 |
| 2025-02-05 | 7.170 | 7.360 | 7.110 | 7.300 | 7.300 | 9,208,950 |
| 2025-01-27 | 6.860 | 7.390 | 6.800 | 7.190 | 7.190 | 13,288,508 |
| 2025-01-24 | 7.100 | 7.180 | 6.780 | 6.880 | 6.880 | 14,613,900 |
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.