Wuhan East Lake High Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.110	8.240	7.920	8.080	8.080	30,923,496
2024-07-24	9.280	9.450	8.100	8.270	8.270	60,904,454
2024-07-23	9.340	9.340	8.960	8.970	8.970	24,179,555
2024-07-22	9.490	9.510	9.260	9.330	9.330	18,198,200
2024-07-19	9.260	9.900	9.180	9.550	9.550	30,633,194
2024-07-18	9.520	9.630	9.110	9.300	9.300	24,046,178
2024-07-17	9.890	9.920	9.590	9.650	9.650	15,547,201
2024-07-16	9.970	10.010	9.780	9.920	9.920	14,004,252
2024-07-15	10.200	10.220	9.910	9.970	9.970	13,313,200
2024-07-12	10.260	10.360	10.110	10.180	10.180	15,660,440
2024-07-11	10.380	10.470	10.280	10.330	10.330	18,025,811
2024-07-10	10.200	10.340	10.130	10.160	10.160	16,262,000
2024-07-09	9.690	10.330	9.680	10.260	10.260	32,596,439
2024-07-08	9.930	10.130	9.690	9.770	9.770	19,004,920
2024-07-05	9.720	9.720	9.720	9.720	9.720	0
2024-07-04	9.990	10.090	9.680	9.720	9.720	19,024,610
2024-07-03	10.090	10.240	9.920	9.990	9.990	18,680,143
2024-07-02	10.090	10.750	10.050	10.110	10.110	33,831,346
2024-07-01	10.280	10.420	9.700	9.900	9.900	36,118,935
2024-06-28	10.050	10.730	10.020	10.440	10.440	29,302,400
2024-06-27	10.360	10.440	10.060	10.090	10.090	20,761,600
2024-06-26	10.010	10.500	9.830	10.460	10.460	26,270,367
2024-06-25	10.480	10.570	10.020	10.080	10.080	34,032,687
2024-06-24	11.050	11.060	10.390	10.390	10.390	45,811,601
2024-06-21	10.880	11.200	10.750	11.160	11.160	37,858,047
2024-06-20	10.550	10.990	10.480	10.910	10.910	43,453,437
2024-06-19	10.620	10.800	10.470	10.520	10.520	37,152,274
2024-06-18	10.800	11.080	10.460	10.600	10.600	67,707,789
2024-06-17	9.820	10.270	9.800	10.090	10.090	26,394,331
2024-06-14	9.920	9.960	9.760	9.940	9.940	23,414,500
2024-06-13	9.740	10.010	9.680	9.900	9.900	32,358,727
2024-06-12	9.220	9.860	9.180	9.740	9.740	33,457,146
2024-06-11	9.400	9.460	9.190	9.260	9.260	25,729,882
2024-06-07	9.140	9.610	9.020	9.550	9.550	41,894,786
2024-06-06	9.360	9.390	8.860	8.940	8.940	42,814,044
2024-06-05	9.420	9.680	9.270	9.310	9.310	20,695,852
2024-06-04	9.560	9.560	9.250	9.470	9.470	30,985,383
2024-06-03	10.060	10.080	9.260	9.590	9.590	44,765,290
2024-05-31	10.160	10.190	10.060	10.070	10.070	12,689,686
2024-05-30	9.880	10.150	9.880	10.140	10.140	15,209,300
2024-05-29	10.080	10.140	10.010	10.040	10.040	11,773,800
2024-05-28	10.280	10.450	10.070	10.080	10.080	20,365,776
2024-05-27	10.100	10.260	9.930	10.210	10.210	19,511,033
2024-05-24	10.230	10.400	10.150	10.160	10.160	16,012,857
2024-05-23	10.550	10.580	10.190	10.210	10.210	22,612,701
2024-05-22	10.550	10.730	10.510	10.630	10.630	13,638,400
2024-05-21	10.800	10.930	10.570	10.620	10.620	18,926,073
2024-05-20	10.830	10.900	10.670	10.830	10.830	23,280,900
2024-05-17	10.620	10.960	10.560	10.950	10.950	22,408,595
2024-05-16	10.810	11.040	10.600	10.610	10.610	21,502,700
2024-05-15	10.550	10.910	10.390	10.770	10.770	24,014,451
2024-05-14	10.620	10.890	10.400	10.660	10.660	26,998,227
2024-05-13	11.090	11.090	10.580	10.620	10.620	31,774,301
2024-05-10	11.300	11.380	10.990	11.160	11.160	24,398,980
2024-05-09	11.310	11.410	11.240	11.280	11.280	21,578,067
2024-05-08	11.610	11.670	11.310	11.340	11.340	27,923,180
2024-05-07	11.590	11.820	11.540	11.670	11.670	27,618,398
2024-05-06	11.670	11.700	11.410	11.530	11.530	24,019,602
2024-04-30	11.510	11.680	11.300	11.540	11.540	41,357,707
2024-04-29	11.410	11.840	11.330	11.750	11.750	36,346,418

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	0.1260 CNY
2022-06-29	0.2100 CNY
2021-06-18	0.1100 CNY
2020-06-12	0.0250 CNY
2019-06-14	0.0250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.