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
2022-08-03	5.630	5.790	5.510	5.530	5.408	22,245,317
2022-08-02	5.970	5.970	5.600	5.610	5.486	33,767,384
2022-08-01	6.090	6.140	6.020	6.030	5.897	15,462,959
2022-07-29	6.260	6.290	6.100	6.140	6.004	19,447,768
2022-07-28	6.190	6.270	6.150	6.250	6.112	23,212,560
2022-07-27	6.150	6.170	6.090	6.150	6.014	13,655,767
2022-07-26	6.010	6.200	6.010	6.190	6.053	21,836,660
2022-07-25	6.150	6.180	6.020	6.040	5.906	12,485,000
2022-07-22	6.080	6.170	6.050	6.130	5.994	13,720,271
2022-07-21	6.120	6.170	6.030	6.070	5.936	15,415,042
2022-07-20	6.240	6.250	6.100	6.130	5.994	15,890,611
2022-07-19	6.130	6.200	6.100	6.190	6.053	19,208,038
2022-07-18	5.920	6.290	5.920	6.180	6.043	34,932,990
2022-07-15	6.070	6.070	5.850	5.870	5.740	21,826,962
2022-07-14	6.020	6.090	5.950	6.070	5.936	24,132,126
2022-07-13	5.980	6.090	5.920	6.080	5.945	34,519,020
2022-07-12	5.770	6.150	5.740	5.970	5.838	38,407,998
2022-07-11	5.690	5.760	5.650	5.730	5.603	9,929,998
2022-07-08	5.710	5.780	5.680	5.720	5.593	11,766,100
2022-07-07	5.700	5.760	5.680	5.700	5.574	13,076,594
2022-07-06	5.890	5.950	5.690	5.730	5.603	23,147,508
2022-07-05	5.900	6.040	5.880	5.940	5.809	21,635,734
2022-07-04	5.880	5.910	5.850	5.900	5.769	15,833,648
2022-07-01	5.930	6.010	5.850	5.900	5.769	22,734,836
2022-06-30	5.950	6.060	5.850	5.960	5.828	37,814,689
2022-06-29	6.000	6.480	5.880	6.130	5.994	51,384,828
2022-06-28	6.170	6.200	6.050	6.170	5.828	28,525,846
2022-06-27	5.920	6.220	5.890	6.220	5.875	37,302,622
2022-06-24	5.950	5.960	5.850	5.910	5.582	11,589,768
2022-06-23	5.820	5.950	5.770	5.940	5.611	12,659,061
2022-06-22	5.960	5.980	5.820	5.820	5.497	11,175,821
2022-06-21	5.980	6.000	5.890	5.960	5.630	15,620,461
2022-06-20	5.870	5.960	5.850	5.920	5.592	12,423,461
2022-06-17	5.850	5.890	5.770	5.850	5.526	14,078,339
2022-06-16	5.930	5.980	5.870	5.890	5.564	16,419,890
2022-06-15	5.920	6.020	5.900	5.940	5.611	20,940,102
2022-06-14	5.880	5.940	5.750	5.930	5.601	21,481,920
2022-06-13	6.050	6.050	5.880	5.950	5.620	23,374,401
2022-06-10	6.060	6.110	5.920	6.090	5.753	25,984,829
2022-06-09	6.000	6.190	5.990	6.090	5.753	38,338,319
2022-06-08	6.020	6.030	5.850	5.970	5.639	21,401,987
2022-06-07	6.020	6.070	5.910	6.010	5.677	17,950,511
2022-06-06	6.020	6.060	5.930	6.030	5.696	23,897,514
2022-06-02	6.100	6.200	6.030	6.060	5.724	20,799,756
2022-06-01	6.230	6.230	6.080	6.130	5.790	23,469,819
2022-05-31	6.200	6.320	6.080	6.220	5.875	31,837,848
2022-05-30	6.240	6.300	6.140	6.230	5.885	28,587,988
2022-05-27	6.190	6.430	6.090	6.290	5.941	44,892,955
2022-05-26	6.180	6.450	6.140	6.260	5.913	62,725,170
2022-05-25	5.790	6.130	5.750	6.130	5.790	41,394,572
2022-05-24	6.030	6.060	5.760	5.770	5.450	25,691,271
2022-05-23	6.060	6.170	6.000	6.020	5.686	26,724,167
2022-05-20	5.980	6.080	5.940	5.980	5.649	20,814,048
2022-05-19	5.880	6.020	5.820	6.000	5.667	24,975,000
2022-05-18	5.960	6.090	5.910	5.980	5.649	22,509,056
2022-05-17	6.080	6.090	5.870	6.030	5.696	30,421,879
2022-05-16	6.110	6.200	6.000	6.100	5.762	39,316,789
2022-05-13	6.120	6.140	5.930	6.020	5.686	28,980,395
2022-05-12	5.940	6.150	5.930	6.070	5.734	43,046,226
2022-05-11	5.980	6.170	5.940	5.960	5.630	59,511,112

← NewerPage 18 of 21 · 1,218 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.