Shanghai Hile Bio-tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	7.490	7.600	7.270	7.390	7.390	18,172,000
2024-10-29	7.900	7.990	7.550	7.560	7.560	28,294,519
2024-10-28	7.650	7.950	7.460	7.890	7.890	30,927,009
2024-10-25	7.350	7.660	7.350	7.520	7.520	35,697,367
2024-10-24	7.300	7.670	7.260	7.300	7.300	46,565,602
2024-10-23	7.400	7.590	7.010	7.250	7.250	53,462,668
2024-10-22	6.280	6.950	6.260	6.950	6.950	20,229,452
2024-10-21	6.330	6.430	6.260	6.320	6.320	15,043,486
2024-10-18	6.090	6.460	6.040	6.330	6.330	20,750,728
2024-10-17	6.220	6.360	6.080	6.120	6.120	21,306,203
2024-10-16	6.300	6.340	6.140	6.220	6.220	19,043,299
2024-10-15	6.600	6.610	6.390	6.400	6.400	18,275,400
2024-10-14	6.570	6.710	6.280	6.680	6.680	17,456,267
2024-10-11	6.780	6.880	6.510	6.570	6.570	17,395,579
2024-10-10	7.030	7.120	6.760	6.830	6.830	19,574,134
2024-10-09	7.470	7.470	6.910	6.910	6.910	25,487,314
2024-10-08	8.150	8.150	7.250	7.680	7.680	42,157,146
2024-09-30	7.000	7.450	6.870	7.450	7.450	34,804,200
2024-09-27	6.420	6.840	6.390	6.770	6.770	22,577,698
2024-09-26	6.300	6.450	6.030	6.440	6.440	22,430,837
2024-09-25	6.190	6.530	6.180	6.370	6.370	10,917,700
2024-09-24	6.060	6.150	5.950	6.150	6.150	8,005,781
2024-09-23	6.080	6.110	5.990	6.000	6.000	4,204,681
2024-09-20	6.310	6.310	6.070	6.080	6.080	5,169,000
2024-09-19	6.120	6.370	6.100	6.270	6.270	4,747,600
2024-09-18	6.250	6.280	6.020	6.100	6.100	3,137,400
2024-09-13	6.360	6.360	6.250	6.260	6.260	2,181,105
2024-09-12	6.320	6.440	6.300	6.350	6.350	2,202,025
2024-09-11	6.370	6.400	6.260	6.320	6.320	2,280,736
2024-09-10	6.360	6.450	6.280	6.370	6.370	2,790,830
2024-09-09	6.350	6.500	6.330	6.400	6.400	2,873,000
2024-09-06	6.480	6.550	6.380	6.400	6.400	2,516,100
2024-09-05	6.470	6.530	6.430	6.510	6.510	2,741,900
2024-09-04	6.510	6.580	6.430	6.440	6.440	3,746,051
2024-09-03	6.680	6.700	6.520	6.540	6.540	5,871,800
2024-09-02	7.200	7.200	6.710	6.710	6.710	12,302,526
2024-08-30	6.620	6.730	6.570	6.660	6.660	5,144,300
2024-08-29	6.570	6.660	6.460	6.630	6.630	3,642,700
2024-08-28	6.390	6.570	6.360	6.500	6.500	3,192,261
2024-08-27	6.410	6.520	6.400	6.420	6.420	3,031,900
2024-08-26	6.390	6.460	6.300	6.410	6.410	2,546,320
2024-08-23	6.400	6.460	6.330	6.360	6.360	3,251,500
2024-08-22	6.500	6.530	6.390	6.400	6.400	3,243,366
2024-08-21	6.600	6.660	6.400	6.460	6.460	3,591,960
2024-08-20	6.740	6.800	6.570	6.590	6.590	5,440,700
2024-08-19	6.930	7.020	6.780	6.800	6.800	6,119,000
2024-08-16	6.880	6.970	6.790	6.930	6.930	4,619,350
2024-08-15	6.870	7.050	6.860	6.880	6.880	7,095,650
2024-08-14	6.680	7.140	6.650	6.930	6.930	11,627,600
2024-08-13	6.610	6.780	6.480	6.710	6.710	6,226,080
2024-08-12	6.570	6.740	6.510	6.650	6.650	4,990,244
2024-08-09	6.850	6.850	6.570	6.580	6.580	5,402,080
2024-08-08	6.630	6.750	6.590	6.690	6.690	4,880,800
2024-08-07	6.660	6.700	6.570	6.630	6.630	4,780,100
2024-08-06	6.530	6.710	6.520	6.700	6.700	6,457,600
2024-08-05	6.460	6.710	6.460	6.520	6.520	9,352,730
2024-08-02	6.460	6.680	6.430	6.510	6.510	8,043,900
2024-08-01	6.280	6.550	6.250	6.510	6.510	9,178,176
2024-07-31	6.060	6.310	6.030	6.300	6.300	5,920,110
2024-07-30	5.990	6.080	5.950	6.060	6.060	2,893,900

← NewerPage 9 of 21 · 1,212 trading daysOlder →

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.