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
2023-10-30	7.710	7.950	7.630	7.830	7.830	55,091,018
2023-10-27	8.100	8.360	7.650	7.840	7.840	97,936,201
2023-10-26	7.520	7.990	7.420	7.920	7.920	64,335,811
2023-10-25	7.560	7.720	7.480	7.600	7.600	46,097,337
2023-10-24	7.350	7.750	7.260	7.440	7.440	62,822,896
2023-10-23	7.730	7.950	7.180	7.290	7.290	90,576,753
2023-10-20	8.120	8.360	7.820	7.820	7.820	104,990,491
2023-10-19	7.400	7.860	7.330	7.600	7.600	58,542,951
2023-10-18	7.400	7.650	7.360	7.380	7.380	45,025,676
2023-10-17	7.120	7.430	7.110	7.380	7.380	36,603,086
2023-10-16	7.120	7.200	7.050	7.110	7.110	22,248,310
2023-10-13	6.890	7.320	6.850	7.200	7.200	38,913,913
2023-10-12	6.860	7.000	6.840	6.940	6.940	21,083,707
2023-10-11	6.760	6.940	6.750	6.810	6.810	19,616,456
2023-10-10	6.890	6.930	6.730	6.740	6.740	21,357,116
2023-10-09	6.920	6.960	6.740	6.880	6.880	26,084,111
2023-09-28	6.790	7.040	6.770	6.950	6.950	30,904,249
2023-09-27	6.680	6.810	6.620	6.740	6.740	29,506,970
2023-09-26	6.480	6.870	6.430	6.700	6.700	45,439,471
2023-09-25	6.640	6.660	6.360	6.460	6.460	24,759,422
2023-09-22	6.460	6.700	6.460	6.680	6.680	18,036,106
2023-09-21	6.660	6.670	6.480	6.500	6.500	18,407,901
2023-09-20	6.540	6.720	6.490	6.630	6.630	24,186,783
2023-09-19	6.490	6.650	6.460	6.540	6.540	20,038,528
2023-09-18	6.430	6.530	6.360	6.490	6.490	13,184,501
2023-09-15	6.460	6.540	6.440	6.490	6.490	10,186,300
2023-09-14	6.480	6.530	6.410	6.450	6.450	10,118,478
2023-09-13	6.560	6.590	6.440	6.480	6.480	15,082,790
2023-09-12	6.490	6.690	6.420	6.560	6.560	24,112,190
2023-09-11	6.410	6.550	6.350	6.520	6.520	19,014,214
2023-09-08	6.390	6.470	6.330	6.410	6.410	14,731,288
2023-09-07	6.440	6.510	6.350	6.370	6.370	15,933,784
2023-09-06	6.450	6.510	6.370	6.470	6.470	17,093,534
2023-09-05	6.620	6.630	6.450	6.490	6.490	20,860,471
2023-09-04	6.640	6.750	6.630	6.660	6.660	18,131,847
2023-09-01	6.550	6.720	6.550	6.640	6.640	23,687,528
2023-08-31	6.700	6.820	6.520	6.520	6.520	37,352,220
2023-08-30	7.110	7.190	6.880	6.890	6.890	23,305,300
2023-08-29	6.800	7.110	6.800	7.100	7.100	23,005,176
2023-08-28	7.030	7.070	6.820	6.860	6.860	27,366,420
2023-08-25	6.670	6.820	6.630	6.700	6.700	15,724,600
2023-08-24	6.880	6.920	6.660	6.680	6.680	21,666,314
2023-08-23	6.950	6.970	6.800	6.880	6.880	15,445,115
2023-08-22	6.910	7.000	6.870	6.990	6.990	16,767,500
2023-08-21	6.970	7.020	6.850	6.870	6.870	15,125,669
2023-08-18	7.140	7.200	6.950	6.960	6.960	17,024,038
2023-08-17	7.100	7.190	7.030	7.170	7.170	13,213,300
2023-08-16	7.140	7.200	7.050	7.110	7.110	19,801,138
2023-08-15	7.170	7.370	7.100	7.200	7.200	27,735,019
2023-08-14	7.060	7.220	7.020	7.170	7.170	15,000,955
2023-08-11	7.270	7.310	7.000	7.140	7.140	14,950,366
2023-08-10	7.180	7.330	7.150	7.270	7.270	15,906,625
2023-08-09	7.260	7.320	7.170	7.190	7.190	20,462,039
2023-08-08	7.300	7.390	7.270	7.290	7.290	14,900,948
2023-08-07	7.410	7.440	7.280	7.350	7.350	24,387,466
2023-08-04	7.410	7.480	7.370	7.440	7.440	22,611,612
2023-08-03	7.370	7.440	7.260	7.420	7.420	29,125,084
2023-08-02	7.360	7.460	7.360	7.410	7.410	21,651,146
2023-08-01	7.390	7.470	7.350	7.390	7.390	23,811,416
2023-07-31	7.370	7.540	7.330	7.410	7.410	37,859,035

← NewerPage 13 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.