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
2026-01-20	6.330	6.390	6.260	6.380	6.380	9,536,900
2026-01-19	6.070	6.320	6.060	6.300	6.300	10,324,700
2026-01-16	6.150	6.190	6.040	6.080	6.080	8,255,500
2026-01-15	6.160	6.210	6.110	6.140	6.140	6,791,509
2026-01-14	6.220	6.280	6.100	6.190	6.190	12,706,301
2026-01-13	6.290	6.330	6.220	6.240	6.240	10,558,501
2026-01-12	6.220	6.300	6.190	6.290	6.290	10,632,891
2026-01-09	6.220	6.280	6.140	6.220	6.220	8,468,990
2026-01-08	6.120	6.240	6.060	6.220	6.220	8,649,400
2026-01-07	6.220	6.270	6.100	6.110	6.110	8,398,600
2026-01-06	6.200	6.310	6.130	6.210	6.210	9,445,600
2026-01-05	6.210	6.280	6.170	6.190	6.190	8,990,800
2025-12-31	6.200	6.240	6.100	6.210	6.210	6,485,300
2025-12-30	6.290	6.320	6.200	6.210	6.210	5,271,400
2025-12-29	6.310	6.350	6.240	6.290	6.290	6,242,600
2025-12-26	6.320	6.400	6.290	6.330	6.330	8,169,400
2025-12-25	6.260	6.360	6.210	6.320	6.320	6,366,200
2025-12-24	6.240	6.300	6.170	6.270	6.270	6,124,900
2025-12-23	6.230	6.260	6.160	6.220	6.220	6,336,700
2025-12-22	6.220	6.330	6.160	6.230	6.230	9,434,300
2025-12-19	6.110	6.210	6.070	6.210	6.210	7,554,500
2025-12-18	5.970	6.110	5.930	6.070	6.070	7,647,400
2025-12-17	6.060	6.080	5.870	5.990	5.990	8,734,010
2025-12-16	6.190	6.210	6.050	6.060	6.060	8,320,401
2025-12-15	6.140	6.220	6.060	6.180	6.180	8,860,546
2025-12-12	6.230	6.300	6.090	6.100	6.100	11,752,801
2025-12-11	6.400	6.410	6.220	6.230	6.230	8,544,500
2025-12-10	6.440	6.490	6.360	6.400	6.400	9,597,701
2025-12-09	6.530	6.570	6.430	6.470	6.470	9,362,906
2025-12-08	6.550	6.610	6.510	6.560	6.560	8,446,900
2025-12-05	6.390	6.570	6.350	6.550	6.550	12,909,300
2025-12-04	6.520	6.550	6.370	6.400	6.400	10,973,500
2025-12-03	6.560	6.600	6.480	6.530	6.530	10,894,231
2025-12-02	6.520	6.600	6.430	6.580	6.580	11,634,600
2025-12-01	6.510	6.630	6.490	6.530	6.530	12,620,702
2025-11-28	6.380	6.520	6.300	6.510	6.510	14,100,601
2025-11-27	6.350	6.410	6.300	6.370	6.370	11,055,001
2025-11-26	6.420	6.520	6.350	6.370	6.370	13,614,200
2025-11-25	6.340	6.430	6.270	6.390	6.390	14,031,100
2025-11-24	6.310	6.320	6.200	6.280	6.280	14,403,928
2025-11-21	6.480	6.570	6.190	6.190	6.190	26,556,500
2025-11-20	6.530	6.660	6.490	6.550	6.550	21,763,800
2025-11-19	6.690	6.710	6.480	6.530	6.530	24,450,909
2025-11-18	6.920	6.920	6.610	6.660	6.660	38,707,150
2025-11-17	7.100	7.230	6.930	6.980	6.980	49,409,750
2025-11-14	7.360	7.580	7.210	7.220	7.220	76,568,256
2025-11-13	7.500	8.580	7.080	7.720	7.720	112,356,736
2025-11-12	7.540	7.870	7.540	7.870	7.870	52,924,014
2025-11-11	6.500	7.150	6.450	7.150	7.150	20,436,412
2025-11-10	6.460	6.510	6.440	6.500	6.500	6,129,158
2025-11-07	6.460	6.490	6.400	6.460	6.460	5,971,110
2025-11-06	6.530	6.530	6.360	6.460	6.460	7,852,558
2025-11-05	6.390	6.560	6.360	6.550	6.550	11,515,310
2025-11-04	6.300	6.530	6.270	6.430	6.430	13,991,200
2025-11-03	6.210	6.320	6.170	6.310	6.310	6,054,713
2025-10-31	6.150	6.240	6.140	6.200	6.200	5,783,808
2025-10-30	6.210	6.330	6.140	6.150	6.150	10,419,610
2025-10-29	6.290	6.290	6.110	6.210	6.210	6,333,400
2025-10-28	6.190	6.320	6.190	6.280	6.280	5,850,700
2025-10-27	6.310	6.350	6.190	6.230	6.230	8,356,156

← NewerPage 4 of 21 · 1,213 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.