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
2024-01-23	8.740	8.950	8.530	8.780	8.780	46,365,567
2024-01-22	9.180	9.230	8.410	8.520	8.520	43,541,889
2024-01-19	9.210	9.470	9.190	9.250	9.250	23,627,174
2024-01-18	8.900	9.260	8.880	9.230	9.230	35,832,102
2024-01-17	9.370	9.590	9.230	9.230	9.230	23,341,806
2024-01-16	9.380	9.470	9.240	9.380	9.380	18,532,966
2024-01-15	9.400	9.520	9.160	9.390	9.390	23,642,670
2024-01-12	9.540	9.670	9.460	9.550	9.550	21,387,213
2024-01-11	9.110	9.620	9.110	9.530	9.530	29,119,939
2024-01-10	9.600	9.620	9.200	9.200	9.200	38,308,497
2024-01-09	9.950	9.960	9.420	9.700	9.700	33,321,202
2024-01-08	9.900	10.020	9.790	9.800	9.800	20,648,092
2024-01-05	10.430	10.470	9.900	9.920	9.920	43,674,582
2024-01-04	10.070	10.710	9.960	10.540	10.540	51,361,436
2024-01-03	10.140	10.240	9.930	10.070	10.070	33,727,726
2024-01-02	10.680	10.710	10.000	10.240	10.240	49,070,461
2023-12-29	10.390	10.910	10.250	10.770	10.770	39,536,570
2023-12-28	10.320	10.550	10.210	10.420	10.420	37,948,254
2023-12-27	10.020	10.310	9.710	10.240	10.240	45,457,965
2023-12-26	10.200	10.250	9.780	9.850	9.850	52,594,498
2023-12-25	10.740	10.740	10.070	10.270	10.270	58,212,309
2023-12-22	10.750	10.950	10.640	10.720	10.720	36,628,655
2023-12-21	10.570	10.810	10.510	10.720	10.720	35,519,056
2023-12-20	11.120	11.350	10.770	10.810	10.810	49,241,003
2023-12-19	11.030	11.170	10.860	11.040	11.040	35,027,981
2023-12-18	10.960	11.260	10.950	11.020	11.020	48,826,666
2023-12-15	11.110	11.400	10.580	10.860	10.860	84,316,020
2023-12-14	12.000	12.180	10.960	11.210	11.210	88,064,468
2023-12-13	11.950	12.210	11.850	11.980	11.980	57,777,451
2023-12-12	11.640	12.270	11.630	12.020	12.020	79,598,893
2023-12-11	11.370	11.700	11.270	11.640	11.640	74,066,529
2023-12-08	11.730	12.080	11.410	11.590	11.590	120,342,269
2023-12-07	12.200	12.970	11.600	11.720	11.720	178,906,705
2023-12-06	11.000	12.170	10.910	12.170	12.170	128,111,999
2023-12-05	10.600	11.750	10.460	11.060	11.060	107,649,524
2023-12-04	9.850	10.790	9.800	10.690	10.690	85,173,455
2023-12-01	9.510	9.830	9.490	9.810	9.810	49,381,122
2023-11-30	9.460	9.650	9.410	9.510	9.510	46,945,037
2023-11-29	9.000	9.770	8.990	9.500	9.500	82,738,927
2023-11-28	9.220	9.330	8.990	8.990	8.990	49,165,774
2023-11-27	8.980	9.580	8.650	9.280	9.280	60,658,415
2023-11-24	9.190	9.290	9.100	9.170	9.170	32,897,807
2023-11-23	9.040	9.290	9.010	9.190	9.190	40,942,633
2023-11-22	9.000	9.240	8.970	9.040	9.040	44,608,318
2023-11-21	9.600	9.650	8.880	9.030	9.030	82,710,133
2023-11-20	9.830	9.920	9.600	9.680	9.680	48,943,326
2023-11-17	9.760	10.070	9.600	9.920	9.920	60,748,311
2023-11-16	9.550	9.780	9.320	9.710	9.710	54,174,042
2023-11-15	9.600	10.140	9.510	9.660	9.660	73,748,097
2023-11-14	9.620	9.920	9.550	9.660	9.660	63,197,164
2023-11-13	9.130	9.950	9.000	9.800	9.800	91,876,141
2023-11-10	9.000	9.240	8.910	9.100	9.100	69,489,379
2023-11-09	9.480	9.720	9.200	9.230	9.230	90,135,849
2023-11-08	9.440	9.930	9.270	9.600	9.600	115,301,864
2023-11-07	8.610	9.590	8.560	9.450	9.450	98,264,906
2023-11-06	8.270	8.980	8.200	8.730	8.730	86,274,005
2023-11-03	8.170	8.330	8.110	8.260	8.260	52,959,667
2023-11-02	8.410	8.450	8.110	8.120	8.120	63,431,777
2023-11-01	8.450	8.870	8.330	8.370	8.370	122,608,353
2023-10-31	7.770	8.610	7.730	8.610	8.610	128,744,186

← NewerPage 12 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.