Wuhan PS Information Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 10.750 | 11.080 | 10.730 | 10.940 | 10.940 | 62,973,738 |
| 2026-01-19 | 11.000 | 11.000 | 10.760 | 10.810 | 10.810 | 49,661,609 |
| 2026-01-16 | 10.700 | 10.990 | 10.580 | 10.900 | 10.900 | 72,827,117 |
| 2026-01-15 | 10.640 | 10.700 | 10.450 | 10.630 | 10.630 | 35,926,991 |
| 2026-01-14 | 10.600 | 10.900 | 10.460 | 10.660 | 10.660 | 61,677,122 |
| 2026-01-13 | 11.000 | 11.020 | 10.480 | 10.520 | 10.520 | 62,845,085 |
| 2026-01-12 | 10.500 | 10.970 | 10.490 | 10.950 | 10.950 | 78,269,524 |
| 2026-01-09 | 10.370 | 10.540 | 10.300 | 10.470 | 10.470 | 50,580,706 |
| 2026-01-08 | 10.310 | 10.440 | 10.250 | 10.400 | 10.400 | 50,603,057 |
| 2026-01-07 | 10.690 | 10.820 | 10.350 | 10.360 | 10.360 | 90,543,504 |
| 2026-01-06 | 10.230 | 10.340 | 10.190 | 10.330 | 10.330 | 41,373,225 |
| 2026-01-05 | 10.070 | 10.210 | 10.030 | 10.210 | 10.210 | 35,069,323 |
| 2025-12-31 | 10.040 | 10.180 | 9.930 | 9.990 | 9.990 | 24,760,157 |
| 2025-12-30 | 9.910 | 10.050 | 9.900 | 9.970 | 9.970 | 18,110,915 |
| 2025-12-29 | 10.020 | 10.120 | 9.940 | 9.970 | 9.970 | 19,479,056 |
| 2025-12-26 | 10.020 | 10.130 | 9.970 | 10.050 | 10.050 | 24,129,235 |
| 2025-12-25 | 10.050 | 10.100 | 9.970 | 10.020 | 10.020 | 20,054,921 |
| 2025-12-24 | 9.820 | 10.090 | 9.810 | 10.030 | 10.030 | 29,518,485 |
| 2025-12-23 | 9.890 | 9.900 | 9.740 | 9.780 | 9.780 | 15,764,260 |
| 2025-12-22 | 9.860 | 9.980 | 9.810 | 9.910 | 9.910 | 20,073,415 |
| 2025-12-19 | 9.780 | 9.890 | 9.760 | 9.810 | 9.810 | 20,831,208 |
| 2025-12-18 | 9.630 | 9.860 | 9.600 | 9.700 | 9.700 | 18,097,680 |
| 2025-12-17 | 9.630 | 9.750 | 9.450 | 9.720 | 9.720 | 22,034,219 |
| 2025-12-16 | 9.720 | 9.770 | 9.550 | 9.620 | 9.620 | 19,937,343 |
| 2025-12-15 | 9.900 | 9.960 | 9.710 | 9.740 | 9.740 | 23,838,550 |
| 2025-12-12 | 9.950 | 10.080 | 9.860 | 9.970 | 9.970 | 19,095,625 |
| 2025-12-11 | 10.160 | 10.190 | 9.920 | 9.930 | 9.930 | 20,790,893 |
| 2025-12-10 | 10.120 | 10.210 | 10.050 | 10.140 | 10.140 | 19,495,340 |
| 2025-12-09 | 10.220 | 10.320 | 10.170 | 10.170 | 10.170 | 19,267,252 |
| 2025-12-08 | 10.160 | 10.330 | 10.130 | 10.260 | 10.260 | 29,152,512 |
| 2025-12-05 | 9.970 | 10.160 | 9.850 | 10.140 | 10.140 | 22,012,579 |
| 2025-12-04 | 9.960 | 10.040 | 9.820 | 9.970 | 9.970 | 19,160,689 |
| 2025-12-03 | 10.160 | 10.210 | 9.930 | 9.950 | 9.950 | 25,489,674 |
| 2025-12-02 | 10.280 | 10.300 | 10.160 | 10.170 | 10.170 | 19,471,737 |
| 2025-12-01 | 10.170 | 10.360 | 10.110 | 10.330 | 10.330 | 27,403,889 |
| 2025-11-28 | 10.060 | 10.140 | 10.000 | 10.130 | 10.130 | 18,277,647 |
| 2025-11-27 | 10.030 | 10.260 | 10.020 | 10.080 | 10.080 | 22,225,564 |
| 2025-11-26 | 10.160 | 10.280 | 10.020 | 10.060 | 10.060 | 24,606,981 |
| 2025-11-25 | 10.170 | 10.500 | 10.110 | 10.210 | 10.210 | 36,954,330 |
| 2025-11-24 | 9.910 | 10.130 | 9.850 | 10.080 | 10.080 | 30,646,424 |
| 2025-11-21 | 10.190 | 10.270 | 9.850 | 9.850 | 9.850 | 43,779,281 |
| 2025-11-20 | 10.540 | 10.630 | 10.350 | 10.360 | 10.360 | 26,492,000 |
| 2025-11-19 | 10.760 | 10.820 | 10.420 | 10.460 | 10.460 | 49,510,276 |
| 2025-11-18 | 10.660 | 11.300 | 10.610 | 10.910 | 10.910 | 69,377,117 |
| 2025-11-17 | 10.580 | 10.800 | 10.580 | 10.720 | 10.720 | 29,441,066 |
| 2025-11-14 | 10.800 | 10.930 | 10.580 | 10.580 | 10.580 | 46,277,824 |
| 2025-11-13 | 10.880 | 11.160 | 10.860 | 10.970 | 10.970 | 43,422,996 |
| 2025-11-12 | 10.880 | 11.140 | 10.620 | 10.960 | 10.960 | 44,367,180 |
| 2025-11-11 | 11.280 | 11.290 | 10.940 | 10.950 | 10.950 | 46,811,163 |
| 2025-11-10 | 11.100 | 11.370 | 11.070 | 11.250 | 11.250 | 53,579,246 |
| 2025-11-07 | 11.260 | 11.260 | 11.000 | 11.020 | 11.020 | 51,519,521 |
| 2025-11-06 | 11.140 | 11.390 | 11.010 | 11.370 | 11.370 | 51,487,414 |
| 2025-11-05 | 10.900 | 11.120 | 10.850 | 11.060 | 11.060 | 31,761,107 |
| 2025-11-04 | 11.250 | 11.280 | 11.020 | 11.100 | 11.100 | 32,212,599 |
| 2025-11-03 | 11.200 | 11.380 | 10.950 | 11.330 | 11.330 | 52,199,535 |
| 2025-10-31 | 11.210 | 11.330 | 11.110 | 11.200 | 11.200 | 45,590,024 |
| 2025-10-30 | 11.410 | 11.680 | 11.240 | 11.280 | 11.280 | 78,436,579 |
| 2025-10-29 | 11.230 | 11.380 | 11.170 | 11.280 | 11.280 | 45,367,300 |
| 2025-10-28 | 11.200 | 11.370 | 11.120 | 11.220 | 11.220 | 45,615,037 |
| 2025-10-27 | 11.310 | 11.480 | 11.160 | 11.290 | 11.290 | 68,073,260 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-08 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.