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
2026-04-22	5.850	5.930	5.790	5.900	5.900	6,290,100
2026-04-21	5.890	5.900	5.800	5.860	5.860	5,724,610
2026-04-20	5.830	5.880	5.790	5.860	5.860	5,798,800
2026-04-17	5.850	5.900	5.800	5.810	5.810	8,399,100
2026-04-16	5.760	5.890	5.680	5.880	5.880	8,153,794
2026-04-15	5.860	5.870	5.710	5.710	5.710	7,060,900
2026-04-14	6.000	6.000	5.750	5.840	5.840	8,721,284
2026-04-13	5.900	5.900	5.760	5.900	5.900	7,539,390
2026-04-10	5.790	5.930	5.790	5.880	5.880	7,931,500
2026-04-09	5.890	5.900	5.740	5.770	5.770	8,089,100
2026-04-08	5.880	5.920	5.810	5.880	5.880	9,726,200
2026-04-07	5.540	5.780	5.420	5.760	5.760	11,989,300
2026-04-03	5.890	5.890	5.500	5.520	5.520	11,675,530
2026-04-02	6.000	6.020	5.790	5.890	5.890	7,936,324
2026-04-01	6.100	6.150	5.900	5.950	5.950	8,383,701
2026-03-31	6.040	6.250	5.950	5.960	5.960	10,988,770
2026-03-30	5.730	6.050	5.730	6.030	6.030	15,154,210
2026-03-27	5.790	5.990	5.790	5.970	5.970	6,239,306
2026-03-26	5.890	6.020	5.820	5.860	5.860	5,529,000
2026-03-25	5.800	5.950	5.780	5.930	5.930	6,815,004
2026-03-24	5.700	5.800	5.490	5.790	5.790	13,029,990
2026-03-23	5.800	5.820	5.400	5.440	5.440	12,735,200
2026-03-20	6.110	6.180	5.860	5.870	5.870	9,815,700
2026-03-19	6.280	6.320	6.060	6.110	6.110	7,508,102
2026-03-18	6.260	6.330	6.200	6.320	6.320	5,858,810
2026-03-17	6.370	6.430	6.250	6.260	6.260	7,086,411
2026-03-16	6.370	6.470	6.300	6.350	6.350	8,113,400
2026-03-13	6.350	6.500	6.330	6.370	6.370	8,128,800
2026-03-12	6.480	6.490	6.320	6.350	6.350	7,288,200
2026-03-11	6.570	6.570	6.430	6.450	6.450	7,222,890
2026-03-10	6.450	6.540	6.400	6.540	6.540	6,992,300
2026-03-09	6.480	6.520	6.340	6.390	6.390	8,295,101
2026-03-06	6.230	6.490	6.200	6.480	6.480	12,294,200
2026-03-05	6.260	6.350	6.210	6.250	6.250	7,243,400
2026-03-04	6.150	6.260	6.110	6.160	6.160	7,916,000
2026-03-03	6.320	6.390	6.190	6.190	6.190	9,915,000
2026-03-02	6.440	6.520	6.220	6.280	6.280	11,064,900
2026-02-27	6.500	6.550	6.450	6.500	6.500	6,271,600
2026-02-26	6.620	6.660	6.530	6.550	6.550	6,720,601
2026-02-25	6.600	6.720	6.590	6.620	6.620	7,490,602
2026-02-24	6.450	6.590	6.450	6.590	6.590	8,423,202
2026-02-13	6.500	6.530	6.390	6.410	6.410	5,772,100
2026-02-12	6.620	6.640	6.480	6.490	6.490	7,223,000
2026-02-11	6.610	6.680	6.580	6.630	6.630	6,550,242
2026-02-10	6.670	6.680	6.580	6.600	6.600	9,009,700
2026-02-09	6.640	6.680	6.590	6.610	6.610	7,891,001
2026-02-06	6.590	6.670	6.550	6.560	6.560	7,487,900
2026-02-05	6.680	6.700	6.600	6.600	6.600	8,935,700
2026-02-04	6.530	6.680	6.500	6.660	6.660	10,953,600
2026-02-03	6.430	6.530	6.380	6.500	6.500	9,645,300
2026-02-02	6.550	6.560	6.370	6.370	6.370	10,523,400
2026-01-30	6.430	6.550	6.360	6.520	6.520	11,103,500
2026-01-29	6.490	6.600	6.420	6.480	6.480	9,666,900
2026-01-28	6.560	6.610	6.470	6.490	6.490	13,626,300
2026-01-27	6.550	6.810	6.360	6.600	6.600	15,584,960
2026-01-26	6.550	6.610	6.480	6.550	6.550	11,385,500
2026-01-23	6.540	6.560	6.470	6.540	6.540	8,634,876
2026-01-22	6.500	6.560	6.430	6.550	6.550	8,292,157
2026-01-21	6.330	6.480	6.310	6.460	6.460	9,357,400
2026-01-20	6.330	6.390	6.260	6.380	6.380	9,536,900

← NewerPage 3 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.