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
2024-04-26	10.760	11.420	10.740	11.390	11.390	41,649,883
2024-04-25	10.740	10.920	10.710	10.750	10.750	19,618,295
2024-04-24	10.630	10.850	10.620	10.800	10.800	23,338,276
2024-04-23	10.580	10.870	10.530	10.650	10.650	29,785,689
2024-04-22	10.500	10.790	10.400	10.520	10.520	25,160,402
2024-04-19	10.280	10.620	10.250	10.520	10.520	28,342,136
2024-04-18	10.500	10.660	10.400	10.430	10.430	33,480,383
2024-04-17	10.150	10.640	10.150	10.620	10.620	36,464,263
2024-04-16	10.550	10.590	9.800	9.880	9.880	46,740,881
2024-04-15	10.770	10.960	10.350	10.610	10.610	32,499,877
2024-04-12	10.680	10.930	10.660	10.860	10.860	27,275,728
2024-04-11	10.500	11.030	10.490	10.680	10.680	35,807,356
2024-04-10	11.210	11.210	10.490	10.550	10.550	59,297,352
2024-04-09	11.650	11.750	11.030	11.310	11.310	55,932,591
2024-04-08	12.090	12.140	11.630	11.650	11.650	40,725,569
2024-04-03	12.000	12.480	11.650	12.320	12.320	62,298,760
2024-04-02	11.990	12.390	11.870	12.110	12.110	48,281,864
2024-04-01	12.000	12.180	11.860	12.060	12.060	37,396,723
2024-03-29	11.800	12.120	11.780	12.010	12.010	29,513,887
2024-03-28	11.660	11.960	11.590	11.880	11.880	70,521,218
2024-03-27	11.680	11.970	11.520	11.630	11.630	48,221,223
2024-03-26	12.000	12.090	11.610	11.700	11.700	59,076,071
2024-03-25	12.550	12.620	11.990	12.040	12.040	53,483,194
2024-03-22	12.830	12.900	12.410	12.530	12.530	62,514,802
2024-03-21	13.180	13.340	12.680	13.080	13.080	61,001,117
2024-03-20	13.050	13.380	12.950	13.190	13.190	40,561,074
2024-03-19	12.810	13.350	12.770	13.040	13.040	52,397,987
2024-03-18	12.730	13.080	12.630	12.910	12.910	52,753,213
2024-03-15	12.510	12.790	12.450	12.720	12.720	47,029,387
2024-03-14	13.000	13.010	12.350	12.550	12.550	80,126,877
2024-03-13	13.570	13.860	12.880	13.190	13.190	81,574,094
2024-03-12	12.800	13.930	12.440	13.590	13.590	93,915,672
2024-03-11	12.600	13.470	12.130	12.860	12.860	79,383,070
2024-03-08	11.770	13.020	11.500	12.880	12.880	81,156,264
2024-03-07	11.260	12.390	11.240	11.970	11.970	84,482,772
2024-03-06	11.130	11.580	11.070	11.310	11.310	56,959,058
2024-03-05	11.020	11.660	10.930	11.280	11.280	87,010,802
2024-03-04	9.970	11.090	9.960	11.090	11.090	85,132,265
2024-03-01	10.010	10.160	9.860	10.080	10.080	36,142,761
2024-02-29	9.400	10.100	9.380	10.060	10.060	57,616,651
2024-02-28	10.310	10.420	9.430	9.460	9.460	82,578,469
2024-02-27	9.410	10.300	9.310	10.300	10.300	79,952,693
2024-02-26	9.520	9.520	9.270	9.360	9.360	40,454,727
2024-02-23	9.510	9.660	9.380	9.580	9.580	38,670,442
2024-02-22	8.990	9.550	8.950	9.400	9.400	39,777,569
2024-02-21	8.910	9.290	8.860	8.970	8.970	38,364,399
2024-02-20	8.820	9.130	8.710	9.060	9.060	33,489,643
2024-02-19	8.700	9.040	8.640	8.890	8.890	41,504,624
2024-02-08	8.220	8.770	7.910	8.700	8.700	57,132,605
2024-02-07	7.600	8.280	7.560	8.050	8.050	60,899,425
2024-02-06	6.960	7.780	6.700	7.530	7.530	47,819,645
2024-02-05	7.980	7.990	7.270	7.270	7.270	52,880,055
2024-02-02	8.700	8.800	7.800	8.080	8.080	60,996,726
2024-02-01	8.700	8.990	8.580	8.660	8.660	32,248,391
2024-01-31	8.890	9.100	8.610	8.680	8.680	29,483,306
2024-01-30	9.250	9.310	8.960	9.000	9.000	27,101,603
2024-01-29	9.460	9.700	9.290	9.350	9.350	37,907,463
2024-01-26	9.360	9.730	9.310	9.520	9.520	38,709,156
2024-01-25	8.810	9.420	8.810	9.400	9.400	42,895,875
2024-01-24	8.780	8.900	8.470	8.840	8.840	37,934,506

← NewerPage 11 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.