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
2023-04-28	6.340	6.350	6.260	6.300	6.161	26,817,557
2023-04-27	6.230	6.440	6.180	6.350	6.209	30,914,696
2023-04-26	6.180	6.280	6.150	6.220	6.082	23,966,933
2023-04-25	6.260	6.360	6.100	6.180	6.043	35,915,389
2023-04-24	5.990	6.560	5.990	6.310	6.170	58,274,961
2023-04-21	6.060	6.120	5.960	5.970	5.838	23,185,717
2023-04-20	5.980	6.100	5.950	6.080	5.945	22,634,515
2023-04-19	6.010	6.030	5.920	5.990	5.857	19,888,541
2023-04-18	6.080	6.150	5.950	6.010	5.877	37,715,090
2023-04-17	5.900	5.920	5.840	5.910	5.779	8,642,976
2023-04-14	5.850	5.900	5.810	5.900	5.769	9,305,600
2023-04-13	5.850	5.880	5.820	5.850	5.721	8,831,092
2023-04-12	5.740	5.880	5.720	5.840	5.711	15,134,842
2023-04-11	5.680	5.740	5.620	5.730	5.603	11,994,961
2023-04-10	5.770	5.780	5.650	5.670	5.544	14,834,100
2023-04-07	5.770	5.820	5.740	5.790	5.662	7,608,181
2023-04-06	5.860	5.860	5.750	5.760	5.632	12,025,939
2023-04-04	5.860	5.900	5.820	5.860	5.730	10,361,000
2023-04-03	5.800	5.900	5.790	5.870	5.740	11,146,331
2023-03-31	5.800	5.840	5.770	5.810	5.681	9,075,322
2023-03-30	5.850	5.860	5.730	5.770	5.642	12,952,194
2023-03-29	5.930	5.930	5.810	5.830	5.701	11,620,691
2023-03-28	6.020	6.020	5.900	5.900	5.769	9,195,100
2023-03-27	6.090	6.100	5.940	5.990	5.857	13,860,863
2023-03-24	6.110	6.130	6.010	6.070	5.936	10,030,438
2023-03-23	6.140	6.140	6.060	6.090	5.955	10,104,235
2023-03-22	6.110	6.170	6.080	6.160	6.024	11,949,084
2023-03-21	6.090	6.160	6.070	6.100	5.965	11,699,801
2023-03-20	6.150	6.240	6.090	6.100	5.965	19,255,126
2023-03-17	6.030	6.150	6.000	6.120	5.985	17,810,515
2023-03-16	5.970	6.100	5.930	5.990	5.857	15,127,143
2023-03-15	5.820	6.000	5.800	5.980	5.848	16,521,243
2023-03-14	5.840	5.860	5.700	5.790	5.662	11,060,243
2023-03-13	5.810	5.870	5.760	5.840	5.711	11,463,757
2023-03-10	5.960	5.970	5.820	5.840	5.711	10,000,266
2023-03-09	5.980	6.000	5.940	5.970	5.838	5,959,223
2023-03-08	6.000	6.040	5.950	5.980	5.848	7,092,943
2023-03-07	6.060	6.150	5.980	5.980	5.848	12,703,357
2023-03-06	6.100	6.180	6.050	6.080	5.945	16,344,744
2023-03-03	6.010	6.130	6.010	6.120	5.985	14,807,199
2023-03-02	6.020	6.050	6.000	6.030	5.897	8,819,336
2023-03-01	5.990	6.030	5.960	6.030	5.897	11,681,768
2023-02-28	5.960	5.990	5.910	5.990	5.857	8,137,719
2023-02-27	5.900	5.980	5.870	5.930	5.799	10,290,274
2023-02-24	5.950	5.960	5.870	5.910	5.779	7,862,500
2023-02-23	6.010	6.020	5.910	5.960	5.828	8,635,393
2023-02-22	5.990	5.990	5.930	5.970	5.838	11,770,927
2023-02-21	6.020	6.030	5.960	6.030	5.897	17,232,015
2023-02-20	5.850	6.020	5.850	5.990	5.857	19,357,365
2023-02-17	5.840	5.900	5.820	5.830	5.701	9,994,051
2023-02-16	5.990	6.000	5.790	5.840	5.711	18,806,210
2023-02-15	5.950	6.010	5.890	5.970	5.838	16,543,994
2023-02-14	5.940	5.950	5.870	5.890	5.760	8,938,650
2023-02-13	5.930	5.930	5.850	5.920	5.789	12,022,846
2023-02-10	5.930	5.940	5.880	5.920	5.789	9,705,300
2023-02-09	5.920	5.940	5.890	5.920	5.789	9,252,555
2023-02-08	5.990	5.990	5.870	5.880	5.750	7,481,245
2023-02-07	5.920	5.950	5.910	5.940	5.809	7,575,941
2023-02-06	5.890	5.930	5.850	5.890	5.760	7,837,800
2023-02-03	5.890	5.930	5.820	5.900	5.769	11,022,293

← NewerPage 15 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.