Shanghai Hile Bio-tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.590 | 6.720 | 6.570 | 6.640 | 6.640 | 6,367,200 |
| 2025-01-22 | 6.640 | 6.640 | 6.480 | 6.530 | 6.530 | 3,400,300 |
| 2025-01-21 | 6.690 | 6.700 | 6.520 | 6.580 | 6.580 | 3,867,900 |
| 2025-01-20 | 6.680 | 6.710 | 6.560 | 6.650 | 6.650 | 4,500,920 |
| 2025-01-17 | 6.590 | 6.650 | 6.500 | 6.600 | 6.600 | 3,587,700 |
| 2025-01-16 | 6.560 | 6.700 | 6.530 | 6.580 | 6.580 | 4,700,400 |
| 2025-01-15 | 6.620 | 6.630 | 6.510 | 6.550 | 6.550 | 4,554,246 |
| 2025-01-14 | 6.390 | 6.620 | 6.370 | 6.620 | 6.620 | 5,691,400 |
| 2025-01-13 | 6.320 | 6.390 | 6.180 | 6.380 | 6.380 | 3,888,160 |
| 2025-01-10 | 6.560 | 6.620 | 6.330 | 6.330 | 6.330 | 6,202,800 |
| 2025-01-09 | 6.540 | 6.660 | 6.500 | 6.580 | 6.580 | 3,342,220 |
| 2025-01-08 | 6.510 | 6.640 | 6.370 | 6.570 | 6.570 | 6,051,920 |
| 2025-01-07 | 6.510 | 6.630 | 6.430 | 6.600 | 6.600 | 4,999,999 |
| 2025-01-06 | 6.430 | 6.690 | 6.330 | 6.540 | 6.540 | 7,755,722 |
| 2025-01-03 | 6.750 | 6.790 | 6.450 | 6.460 | 6.460 | 6,831,860 |
| 2025-01-02 | 6.910 | 6.990 | 6.680 | 6.740 | 6.740 | 5,081,900 |
| 2024-12-31 | 7.150 | 7.160 | 6.910 | 6.910 | 6.910 | 5,355,900 |
| 2024-12-30 | 7.290 | 7.300 | 7.050 | 7.130 | 7.130 | 4,445,200 |
| 2024-12-27 | 7.120 | 7.340 | 7.100 | 7.260 | 7.260 | 6,788,717 |
| 2024-12-26 | 7.040 | 7.170 | 7.030 | 7.100 | 7.100 | 4,789,900 |
| 2024-12-25 | 7.220 | 7.250 | 6.920 | 7.040 | 7.040 | 7,257,098 |
| 2024-12-24 | 7.130 | 7.220 | 7.060 | 7.200 | 7.200 | 5,243,340 |
| 2024-12-23 | 7.470 | 7.480 | 7.120 | 7.130 | 7.130 | 8,626,700 |
| 2024-12-20 | 7.460 | 7.620 | 7.440 | 7.470 | 7.470 | 6,567,049 |
| 2024-12-19 | 7.410 | 7.500 | 7.280 | 7.450 | 7.450 | 6,698,940 |
| 2024-12-18 | 7.530 | 7.610 | 7.410 | 7.450 | 7.450 | 7,137,145 |
| 2024-12-17 | 7.970 | 7.970 | 7.510 | 7.540 | 7.540 | 14,657,646 |
| 2024-12-16 | 8.080 | 8.090 | 7.800 | 7.850 | 7.850 | 10,784,549 |
| 2024-12-13 | 8.210 | 8.340 | 8.070 | 8.080 | 8.080 | 15,644,920 |
| 2024-12-12 | 8.280 | 8.310 | 8.150 | 8.270 | 8.270 | 13,079,260 |
| 2024-12-11 | 8.290 | 8.490 | 8.180 | 8.300 | 8.300 | 15,086,560 |
| 2024-12-10 | 8.390 | 8.450 | 8.110 | 8.160 | 8.160 | 11,850,130 |
| 2024-12-09 | 8.080 | 8.340 | 8.080 | 8.180 | 8.180 | 11,452,576 |
| 2024-12-06 | 7.880 | 8.160 | 7.810 | 8.070 | 8.070 | 13,699,143 |
| 2024-12-05 | 7.830 | 7.910 | 7.780 | 7.880 | 7.880 | 11,272,779 |
| 2024-12-04 | 8.030 | 8.140 | 7.820 | 7.850 | 7.850 | 12,266,198 |
| 2024-12-03 | 8.080 | 8.140 | 7.920 | 8.070 | 8.070 | 13,888,206 |
| 2024-12-02 | 8.030 | 8.120 | 7.790 | 8.100 | 8.100 | 18,684,413 |
| 2024-11-29 | 8.160 | 8.270 | 8.010 | 8.180 | 8.180 | 9,797,124 |
| 2024-11-28 | 8.280 | 8.380 | 8.110 | 8.170 | 8.170 | 10,844,400 |
| 2024-11-27 | 8.250 | 8.350 | 8.070 | 8.350 | 8.350 | 9,095,000 |
| 2024-11-26 | 8.300 | 8.450 | 8.260 | 8.290 | 8.290 | 7,260,650 |
| 2024-11-25 | 8.200 | 8.370 | 8.000 | 8.370 | 8.370 | 9,987,582 |
| 2024-11-22 | 8.510 | 8.660 | 8.190 | 8.200 | 8.200 | 14,310,458 |
| 2024-11-21 | 8.370 | 8.630 | 8.240 | 8.540 | 8.540 | 14,992,462 |
| 2024-11-20 | 8.580 | 8.580 | 8.240 | 8.370 | 8.370 | 15,531,936 |
| 2024-11-19 | 7.860 | 8.160 | 7.820 | 8.130 | 8.130 | 14,571,600 |
| 2024-11-18 | 8.080 | 8.240 | 7.750 | 7.800 | 7.800 | 13,691,700 |
| 2024-11-15 | 8.260 | 8.360 | 8.120 | 8.120 | 8.120 | 12,253,730 |
| 2024-11-14 | 8.580 | 8.660 | 8.230 | 8.250 | 8.250 | 16,135,400 |
| 2024-11-13 | 8.750 | 8.850 | 8.460 | 8.580 | 8.580 | 17,173,530 |
| 2024-11-12 | 8.900 | 9.110 | 8.570 | 8.740 | 8.740 | 31,307,705 |
| 2024-11-11 | 8.370 | 8.780 | 8.290 | 8.660 | 8.660 | 29,673,820 |
| 2024-11-08 | 8.640 | 8.690 | 8.300 | 8.450 | 8.450 | 29,265,070 |
| 2024-11-07 | 8.520 | 8.880 | 8.440 | 8.700 | 8.700 | 47,199,140 |
| 2024-11-06 | 7.850 | 8.490 | 7.790 | 8.490 | 8.490 | 26,679,153 |
| 2024-11-05 | 7.330 | 7.730 | 7.330 | 7.720 | 7.720 | 19,372,230 |
| 2024-11-04 | 7.250 | 7.400 | 7.240 | 7.310 | 7.310 | 9,303,500 |
| 2024-11-01 | 7.520 | 7.520 | 7.250 | 7.310 | 7.310 | 16,015,200 |
| 2024-10-31 | 7.320 | 7.720 | 7.320 | 7.560 | 7.560 | 19,115,759 |
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.