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
2023-07-28	7.380	7.460	7.300	7.380	7.380	48,528,788
2023-07-27	7.560	7.750	7.420	7.420	7.420	47,330,457
2023-07-26	7.590	7.760	7.560	7.640	7.640	39,156,821
2023-07-25	7.650	7.770	7.540	7.590	7.590	40,170,378
2023-07-24	7.720	7.780	7.440	7.620	7.620	53,280,674
2023-07-21	7.860	7.970	7.800	7.920	7.920	34,781,619
2023-07-20	8.080	8.180	7.820	7.860	7.860	51,262,347
2023-07-19	8.110	8.210	7.960	8.070	8.070	51,429,093
2023-07-18	8.080	8.510	8.010	8.150	8.150	95,507,901
2023-07-17	7.600	8.340	7.450	8.140	8.140	77,110,901
2023-07-14	7.300	7.730	7.290	7.640	7.640	57,478,622
2023-07-13	7.540	7.630	7.290	7.350	7.350	82,082,599
2023-07-12	7.600	7.870	7.500	7.570	7.570	65,334,205
2023-07-11	7.700	7.750	7.460	7.540	7.540	56,868,381
2023-07-10	7.500	7.970	7.350	7.710	7.710	87,353,284
2023-07-07	7.000	7.670	7.000	7.490	7.490	107,378,149
2023-07-06	7.000	7.180	6.890	7.000	7.000	73,007,714
2023-07-05	6.990	7.500	6.910	6.910	6.910	124,498,081
2023-07-04	7.320	7.360	6.860	6.930	6.930	122,697,356
2023-07-03	6.800	7.250	6.570	7.250	7.250	132,523,680
2023-06-30	6.280	6.660	6.230	6.590	6.590	81,277,376
2023-06-29	5.960	6.420	5.880	6.420	6.420	64,630,073
2023-06-28	5.870	5.880	5.790	5.840	5.840	6,876,902
2023-06-27	5.690	5.880	5.690	5.870	5.870	12,451,652
2023-06-26	5.840	5.840	5.680	5.690	5.690	11,462,725
2023-06-21	6.040	6.110	5.950	5.960	5.828	12,436,624
2023-06-20	6.090	6.150	6.020	6.040	5.906	10,201,605
2023-06-19	6.130	6.140	6.030	6.080	5.945	10,194,225
2023-06-16	6.070	6.150	6.050	6.130	5.994	11,505,208
2023-06-15	6.050	6.090	5.990	6.060	5.926	9,903,440
2023-06-14	6.050	6.090	6.010	6.040	5.906	9,252,729
2023-06-13	6.080	6.120	6.040	6.060	5.926	8,927,300
2023-06-12	6.190	6.190	6.070	6.090	5.955	13,796,017
2023-06-09	6.170	6.230	6.120	6.190	6.053	17,258,250
2023-06-08	5.980	6.250	5.930	6.190	6.053	25,507,689
2023-06-07	5.860	6.020	5.860	5.980	5.848	8,827,102
2023-06-06	5.980	6.000	5.850	5.880	5.750	8,882,509
2023-06-05	5.950	5.990	5.930	5.990	5.857	9,129,307
2023-06-02	5.840	5.930	5.830	5.920	5.789	10,958,420
2023-06-01	5.940	5.940	5.830	5.830	5.701	14,135,104
2023-05-31	5.970	6.000	5.930	5.950	5.818	7,650,622
2023-05-30	5.910	5.980	5.850	5.980	5.848	9,696,301
2023-05-29	5.940	5.970	5.870	5.890	5.760	8,216,279
2023-05-26	5.880	5.950	5.820	5.930	5.799	9,247,802
2023-05-25	5.870	5.910	5.810	5.880	5.750	9,818,600
2023-05-24	5.910	5.940	5.880	5.880	5.750	8,050,600
2023-05-23	6.000	6.010	5.910	5.920	5.789	10,433,600
2023-05-22	5.990	6.040	5.950	6.000	5.867	10,361,665
2023-05-19	6.070	6.080	5.960	6.010	5.877	12,212,724
2023-05-18	6.090	6.140	6.060	6.100	5.965	8,688,700
2023-05-17	6.060	6.110	6.020	6.100	5.965	10,193,239
2023-05-16	6.210	6.220	6.050	6.060	5.926	17,337,804
2023-05-15	6.250	6.260	6.100	6.230	6.092	14,152,900
2023-05-12	6.270	6.360	6.230	6.240	6.102	14,976,122
2023-05-11	6.300	6.360	6.250	6.280	6.141	13,359,500
2023-05-10	6.360	6.400	6.280	6.350	6.209	20,217,555
2023-05-09	6.570	6.580	6.330	6.350	6.209	42,522,416
2023-05-08	6.470	6.610	6.400	6.600	6.454	42,072,804
2023-05-05	6.280	6.440	6.280	6.420	6.278	33,721,379
2023-05-04	6.320	6.360	6.270	6.320	6.180	28,838,018

← NewerPage 14 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.