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
2025-07-22	9.380	9.470	9.180	9.290	9.290	23,043,949
2025-07-21	9.230	9.390	9.200	9.360	9.360	21,506,973
2025-07-18	9.250	9.300	9.200	9.240	9.240	13,643,800
2025-07-17	9.370	9.370	9.210	9.250	9.250	20,799,435
2025-07-16	9.110	9.490	9.050	9.380	9.380	46,417,516
2025-07-15	9.090	9.130	9.000	9.040	9.040	10,223,466
2025-07-14	9.080	9.300	9.010	9.110	9.110	19,064,673
2025-07-11	9.040	9.100	8.950	9.060	9.060	14,883,450
2025-07-10	8.980	9.060	8.950	9.020	9.020	12,108,150
2025-07-09	9.050	9.070	8.980	9.000	9.000	8,849,569
2025-07-08	9.000	9.060	8.980	9.050	9.050	8,747,950
2025-07-07	9.100	9.100	8.980	8.990	8.990	6,930,700
2025-07-04	9.050	9.080	9.000	9.000	9.000	8,890,750
2025-07-03	9.150	9.160	8.910	9.040	9.040	16,837,398
2025-07-02	9.150	9.280	9.100	9.150	9.150	14,352,621
2025-07-01	9.000	9.360	8.930	9.220	9.220	29,896,893
2025-06-30	9.000	9.030	8.930	8.980	8.980	9,473,517
2025-06-27	9.050	9.140	9.040	9.120	9.120	10,532,704
2025-06-26	9.130	9.150	9.050	9.060	9.060	11,478,456
2025-06-25	9.110	9.160	9.050	9.140	9.140	13,037,549
2025-06-24	8.980	9.150	8.980	9.090	9.090	11,516,372
2025-06-23	8.730	9.050	8.730	8.980	8.980	10,794,602
2025-06-20	8.870	8.950	8.860	8.870	8.870	6,877,600
2025-06-19	8.980	8.990	8.840	8.890	8.890	11,345,078
2025-06-18	8.960	9.010	8.870	9.000	9.000	11,996,950
2025-06-17	9.100	9.140	8.950	9.010	9.010	17,464,166
2025-06-16	9.100	9.240	9.080	9.100	9.100	13,817,463
2025-06-13	9.350	9.370	9.080	9.110	9.110	19,416,936
2025-06-12	9.370	9.420	9.340	9.360	9.360	9,263,400
2025-06-11	9.380	9.480	9.360	9.410	9.410	12,590,125
2025-06-10	9.580	9.580	9.270	9.380	9.380	16,838,997
2025-06-09	9.450	9.590	9.420	9.530	9.530	18,520,282
2025-06-06	9.260	9.650	9.260	9.540	9.540	28,754,621
2025-06-05	9.250	9.300	9.220	9.280	9.280	9,519,393
2025-06-04	9.210	9.310	9.210	9.280	9.280	8,691,234
2025-06-03	9.250	9.340	9.230	9.270	9.270	10,101,403
2025-05-30	9.270	9.500	9.140	9.370	9.370	21,159,100
2025-05-29	9.200	9.340	9.190	9.300	9.300	10,059,566
2025-05-28	9.370	9.390	9.200	9.230	9.230	10,253,100
2025-05-27	9.260	9.480	9.220	9.370	9.370	14,174,783
2025-05-26	9.150	9.400	9.150	9.320	9.320	13,143,006
2025-05-23	9.360	9.450	9.140	9.150	9.150	19,161,000
2025-05-22	9.490	9.580	9.400	9.440	9.440	16,712,000
2025-05-21	9.680	9.730	9.410	9.520	9.520	19,816,420
2025-05-20	9.420	9.710	9.380	9.690	9.690	35,245,771
2025-05-19	9.260	9.610	9.240	9.460	9.460	47,499,879
2025-05-16	9.100	9.150	9.000	9.020	9.020	13,031,522
2025-05-15	9.200	9.290	9.060	9.110	9.110	13,842,601
2025-05-14	9.170	9.250	9.070	9.180	9.180	17,374,310
2025-05-13	9.190	9.220	9.070	9.070	9.070	10,916,103
2025-05-12	9.200	9.200	9.070	9.140	9.140	12,821,601
2025-05-09	9.310	9.330	9.080	9.110	9.110	15,650,700
2025-05-08	9.100	9.350	9.050	9.330	9.330	20,009,468
2025-05-07	9.210	9.280	9.020	9.110	9.110	14,466,016
2025-05-06	8.750	9.090	8.750	9.080	9.080	18,466,858
2025-04-30	8.700	8.830	8.650	8.740	8.740	10,274,216
2025-04-29	8.500	8.710	8.470	8.640	8.640	15,927,302
2025-04-28	8.990	9.060	8.770	8.790	8.790	15,413,200
2025-04-25	8.900	9.120	8.900	9.030	9.030	14,360,602
2025-04-24	9.080	9.080	8.870	8.910	8.910	11,645,102

← NewerPage 6 of 21 · 1,212 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.