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
2025-01-21	9.200	9.250	9.010	9.080	9.080	16,364,100
2025-01-20	9.010	9.300	8.950	9.150	9.150	25,284,967
2025-01-17	9.150	9.200	8.900	8.970	8.970	28,355,345
2025-01-16	8.870	9.150	8.870	8.930	8.930	21,008,791
2025-01-15	8.900	9.000	8.820	8.850	8.850	17,966,140
2025-01-14	8.540	8.950	8.540	8.900	8.900	26,241,257
2025-01-13	8.420	8.590	8.320	8.540	8.540	18,232,736
2025-01-10	8.800	8.870	8.500	8.520	8.520	18,848,375
2025-01-09	8.730	8.980	8.730	8.810	8.810	18,135,578
2025-01-08	9.020	9.040	8.610	8.830	8.830	30,707,770
2025-01-07	9.010	9.090	8.870	9.030	9.030	18,151,438
2025-01-06	9.000	9.170	8.850	8.940	8.940	27,081,024
2025-01-03	9.770	9.790	9.040	9.100	9.100	37,697,691
2025-01-02	9.460	10.200	9.370	9.670	9.670	68,216,129
2024-12-31	9.820	9.840	9.310	9.350	9.350	24,246,372
2024-12-30	9.680	9.790	9.480	9.720	9.720	20,729,409
2024-12-27	9.590	9.850	9.560	9.730	9.730	19,770,700
2024-12-26	9.560	9.720	9.560	9.610	9.610	14,644,063
2024-12-25	9.820	9.830	9.500	9.600	9.600	19,966,200
2024-12-24	9.760	9.860	9.630	9.800	9.800	22,494,559
2024-12-23	9.970	10.020	9.700	9.720	9.720	28,538,367
2024-12-20	10.000	10.170	9.930	10.010	10.010	23,471,184
2024-12-19	9.850	10.030	9.790	9.960	9.960	20,545,588
2024-12-18	9.960	10.200	9.870	9.960	9.960	22,430,930
2024-12-17	10.110	10.190	9.860	9.920	9.920	29,906,228
2024-12-16	10.430	10.560	10.130	10.200	10.200	35,561,353
2024-12-13	10.500	10.810	10.320	10.560	10.560	55,323,640
2024-12-12	10.500	10.610	10.260	10.590	10.590	41,297,918
2024-12-11	10.600	10.710	10.390	10.520	10.520	43,756,024
2024-12-10	11.100	11.130	10.600	10.610	10.610	37,595,700
2024-12-09	11.030	11.030	10.630	10.730	10.730	30,002,129
2024-12-06	10.980	11.150	10.870	11.050	11.050	30,412,389
2024-12-05	10.720	11.020	10.720	10.970	10.970	22,517,840
2024-12-04	11.130	11.130	10.780	10.840	10.840	27,878,526
2024-12-03	11.100	11.280	10.940	11.160	11.160	30,912,295
2024-12-02	10.800	11.190	10.740	11.140	11.140	38,103,275
2024-11-29	10.650	10.860	10.490	10.790	10.790	30,590,802
2024-11-28	10.750	10.950	10.640	10.670	10.670	30,910,917
2024-11-27	10.610	10.740	10.300	10.730	10.730	32,002,065
2024-11-26	10.690	10.980	10.590	10.630	10.630	24,361,886
2024-11-25	10.900	10.990	10.420	10.660	10.660	36,061,131
2024-11-22	11.200	11.310	10.880	10.890	10.890	38,129,857
2024-11-21	11.290	11.400	11.060	11.170	11.170	43,298,953
2024-11-20	10.900	11.550	10.790	11.540	11.540	48,236,069
2024-11-19	10.690	10.920	10.550	10.910	10.910	37,129,801
2024-11-18	11.320	11.380	10.600	10.680	10.680	52,630,320
2024-11-15	11.810	12.020	11.200	11.250	11.250	68,048,892
2024-11-14	12.250	12.470	11.970	11.980	11.980	55,324,768
2024-11-13	12.010	12.300	11.850	12.150	12.150	48,392,508
2024-11-12	12.550	12.670	11.950	12.100	12.100	75,613,168
2024-11-11	12.700	12.740	12.200	12.520	12.520	89,530,793
2024-11-08	14.000	14.000	12.410	13.000	13.000	172,203,626
2024-11-07	13.010	13.880	12.960	13.590	13.590	96,927,665
2024-11-06	13.000	13.740	12.980	13.270	13.270	108,105,377
2024-11-05	13.090	13.180	12.440	13.010	13.010	127,215,624
2024-11-04	10.990	12.660	10.990	12.660	12.660	116,867,973
2024-11-01	12.400	12.470	11.510	11.510	11.510	113,823,345
2024-10-31	13.100	13.630	12.710	12.790	12.790	144,685,771
2024-10-30	12.290	13.340	11.940	13.000	13.000	146,675,420
2024-10-29	13.920	14.270	12.510	12.520	12.520	213,116,035

← NewerPage 8 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.