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
2025-04-25	5.550	5.660	5.530	5.610	5.610	4,706,200
2025-04-24	5.650	5.650	5.510	5.590	5.590	5,989,477
2025-04-23	5.610	5.690	5.610	5.650	5.650	4,467,911
2025-04-22	5.610	5.670	5.550	5.640	5.640	5,773,500
2025-04-21	5.540	5.610	5.470	5.590	5.590	3,980,300
2025-04-18	5.550	5.590	5.420	5.530	5.530	6,068,800
2025-04-17	5.400	5.650	5.400	5.580	5.580	8,288,200
2025-04-16	5.690	5.690	5.350	5.450	5.450	8,717,000
2025-04-15	5.600	5.640	5.510	5.620	5.620	5,680,500
2025-04-14	5.480	5.690	5.430	5.600	5.600	10,187,000
2025-04-11	5.300	5.590	5.250	5.400	5.400	7,871,761
2025-04-10	5.300	5.430	5.290	5.340	5.340	9,700,429
2025-04-09	4.930	5.250	4.660	5.230	5.230	12,287,963
2025-04-08	5.200	5.360	4.930	5.060	5.060	13,597,700
2025-04-07	5.530	5.700	5.410	5.410	5.410	9,238,761
2025-04-03	5.960	6.100	5.950	6.010	6.010	6,782,861
2025-04-02	5.960	6.020	5.930	5.990	5.990	5,446,000
2025-04-01	5.980	6.040	5.940	6.000	6.000	9,756,761
2025-03-31	6.200	6.330	6.000	6.030	6.030	15,232,002
2025-03-28	6.040	6.500	5.920	6.340	6.340	22,447,102
2025-03-27	6.120	6.160	6.000	6.040	6.040	8,373,501
2025-03-26	6.100	6.220	6.060	6.150	6.150	7,744,832
2025-03-25	6.110	6.150	6.010	6.090	6.090	6,452,200
2025-03-24	6.200	6.230	6.000	6.130	6.130	10,653,700
2025-03-21	6.340	6.440	6.210	6.230	6.230	9,710,232
2025-03-20	6.360	6.470	6.330	6.390	6.390	8,814,532
2025-03-19	6.500	6.520	6.300	6.360	6.360	12,120,433
2025-03-18	6.610	6.640	6.500	6.540	6.540	9,892,500
2025-03-17	6.500	6.650	6.440	6.650	6.650	18,405,600
2025-03-14	6.470	6.550	6.380	6.540	6.540	13,916,705
2025-03-13	6.560	6.620	6.320	6.480	6.480	16,859,500
2025-03-12	6.700	6.700	6.520	6.550	6.550	21,172,202
2025-03-11	6.350	6.770	6.320	6.710	6.710	37,209,534
2025-03-10	6.290	6.750	6.290	6.450	6.450	26,186,939
2025-03-07	6.390	6.500	6.200	6.260	6.260	19,832,761
2025-03-06	6.340	6.450	6.230	6.410	6.410	27,325,910
2025-03-05	6.420	6.460	6.190	6.350	6.350	24,254,633
2025-03-04	6.570	6.660	6.330	6.430	6.430	46,537,300
2025-03-03	5.950	6.580	5.950	6.580	6.580	19,068,400
2025-02-28	6.370	6.390	5.920	5.980	5.980	40,440,111
2025-02-27	5.910	6.460	5.910	6.460	6.460	12,256,900
2025-02-26	5.870	5.950	5.810	5.870	5.870	8,951,016
2025-02-25	5.870	5.880	5.790	5.810	5.810	9,227,823
2025-02-24	5.870	5.970	5.790	5.920	5.920	10,647,000
2025-02-21	5.990	6.060	5.810	5.900	5.900	15,068,000
2025-02-20	6.040	6.120	5.930	5.980	5.980	12,504,260
2025-02-19	6.060	6.130	6.020	6.070	6.070	11,051,124
2025-02-18	6.380	6.400	6.030	6.060	6.060	16,879,300
2025-02-17	6.050	6.490	6.030	6.380	6.380	24,920,723
2025-02-14	6.200	6.200	6.030	6.090	6.090	13,743,200
2025-02-13	6.310	6.400	6.200	6.210	6.210	13,879,200
2025-02-12	6.200	6.280	6.120	6.280	6.280	13,954,123
2025-02-11	6.330	6.440	6.160	6.200	6.200	14,295,610
2025-02-10	6.010	6.350	6.010	6.330	6.330	24,438,300
2025-02-07	5.970	6.150	5.920	6.010	6.010	19,097,808
2025-02-06	5.910	5.990	5.750	5.990	5.990	16,104,200
2025-02-05	5.900	6.090	5.890	5.960	5.960	11,132,809
2025-01-27	6.010	6.180	5.930	5.960	5.960	9,208,201
2025-01-24	5.920	5.990	5.830	5.960	5.960	9,027,700
2025-01-23	6.100	6.130	5.910	5.920	5.920	12,340,700

← NewerPage 7 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.