Wuhu Conch Profiles and Science Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.260	4.310	4.070	4.210	4.210	11,198,602
2026-07-20	4.390	4.530	4.210	4.250	4.250	10,296,417
2026-07-17	4.480	4.590	4.330	4.360	4.360	8,127,700
2026-07-16	4.440	4.600	4.430	4.520	4.520	5,969,100
2026-07-15	4.410	4.520	4.380	4.480	4.480	7,876,500
2026-07-14	4.300	4.450	4.230	4.420	4.420	8,578,800
2026-07-13	4.440	4.450	4.280	4.310	4.310	7,111,067
2026-07-10	4.330	4.510	4.250	4.400	4.400	11,686,860
2026-07-09	4.370	4.420	4.180	4.330	4.330	7,799,100
2026-07-08	4.390	4.420	4.280	4.380	4.380	5,590,500
2026-07-07	4.520	4.560	4.380	4.400	4.400	6,859,900
2026-07-06	4.620	4.660	4.490	4.550	4.550	7,143,900
2026-07-03	4.520	4.620	4.460	4.600	4.600	7,971,200
2026-07-02	4.530	4.640	4.490	4.500	4.500	8,387,002
2026-07-01	4.400	4.580	4.360	4.530	4.530	9,445,311
2026-06-30	4.430	4.540	4.340	4.400	4.400	7,136,283
2026-06-29	4.480	4.530	4.250	4.460	4.460	9,387,100
2026-06-26	4.550	4.550	4.390	4.480	4.480	6,825,342
2026-06-25	4.660	4.690	4.490	4.570	4.570	7,719,907
2026-06-24	4.930	4.980	4.650	4.670	4.670	9,276,627
2026-06-23	4.820	4.990	4.810	4.930	4.930	10,224,906
2026-06-22	4.800	4.830	4.540	4.820	4.820	11,261,675
2026-06-18	4.790	4.830	4.700	4.800	4.800	7,824,300
2026-06-17	4.900	4.920	4.760	4.820	4.820	9,998,616
2026-06-16	4.970	4.970	4.790	4.890	4.890	12,227,090
2026-06-15	5.200	5.300	4.930	4.970	4.970	13,754,000
2026-06-12	5.230	5.230	5.050	5.150	5.150	5,656,701
2026-06-11	5.130	5.180	5.030	5.110	5.110	4,729,807
2026-06-10	5.210	5.230	5.050	5.180	5.180	6,694,900
2026-06-09	5.310	5.380	5.180	5.230	5.230	5,573,103
2026-06-08	5.340	5.500	5.190	5.280	5.280	7,709,600
2026-06-05	5.400	5.550	5.280	5.450	5.450	8,046,793
2026-06-04	5.460	5.530	5.340	5.400	5.400	6,662,251
2026-06-03	5.600	5.610	5.450	5.500	5.500	7,583,800
2026-06-02	5.770	5.890	5.570	5.610	5.610	8,630,871
2026-06-01	5.560	5.920	5.470	5.770	5.770	13,859,600
2026-05-29	5.650	6.000	5.520	5.550	5.550	9,936,501
2026-05-28	5.510	5.640	5.470	5.620	5.620	5,897,802
2026-05-27	5.730	5.740	5.460	5.520	5.520	6,338,500
2026-05-26	5.850	5.860	5.640	5.700	5.700	8,022,000
2026-05-25	5.950	6.030	5.800	5.860	5.860	7,277,300
2026-05-22	5.780	5.990	5.710	5.960	5.960	6,866,300
2026-05-21	6.040	6.100	5.740	5.760	5.760	8,341,617
2026-05-20	6.090	6.090	5.910	5.970	5.970	6,668,000
2026-05-19	6.120	6.170	5.980	6.100	6.100	7,528,000
2026-05-18	5.960	6.140	5.880	6.120	6.120	7,813,800
2026-05-15	6.050	6.100	5.940	6.000	6.000	7,750,800
2026-05-14	6.090	6.130	6.000	6.060	6.060	6,524,600
2026-05-13	6.130	6.140	6.060	6.070	6.070	7,157,300
2026-05-12	6.250	6.270	6.080	6.130	6.130	6,215,026
2026-05-11	6.200	6.250	6.140	6.240	6.240	8,691,590
2026-05-08	6.200	6.210	6.130	6.190	6.190	6,571,300
2026-05-07	6.220	6.220	6.140	6.190	6.190	7,717,200
2026-05-06	6.180	6.250	6.120	6.190	6.190	10,054,100
2026-04-30	6.080	6.240	6.080	6.180	6.180	7,515,857
2026-04-29	6.030	6.180	5.960	6.130	6.130	9,036,877
2026-04-28	6.020	6.060	5.950	6.010	6.010	7,536,007
2026-04-27	5.900	6.050	5.740	6.020	6.020	10,606,830
2026-04-24	5.890	5.980	5.810	5.950	5.950	7,201,090
2026-04-23	5.940	5.960	5.830	5.880	5.880	5,892,600

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-11	0.0500 CNY
2020-06-17	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.