Wuhu Conch Profiles and Science Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.200 | 6.270 | 5.980 | 5.980 | 5.980 | 14,327,900 |
| 2025-01-21 | 6.300 | 6.350 | 6.000 | 6.100 | 6.100 | 19,876,800 |
| 2025-01-20 | 6.500 | 6.560 | 6.260 | 6.320 | 6.320 | 21,850,407 |
| 2025-01-17 | 6.420 | 6.690 | 6.070 | 6.430 | 6.430 | 35,892,843 |
| 2025-01-16 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 8,949,506 |
| 2025-01-15 | 5.850 | 5.980 | 5.590 | 5.690 | 5.690 | 20,650,318 |
| 2025-01-14 | 5.750 | 5.950 | 5.660 | 5.940 | 5.940 | 20,723,800 |
| 2025-01-13 | 6.120 | 6.120 | 5.720 | 5.720 | 5.720 | 22,282,700 |
| 2025-01-10 | 6.790 | 6.980 | 6.350 | 6.350 | 6.350 | 19,796,300 |
| 2025-01-09 | 6.720 | 7.100 | 6.500 | 6.770 | 6.770 | 28,281,010 |
| 2025-01-08 | 6.710 | 6.780 | 6.400 | 6.710 | 6.710 | 23,956,023 |
| 2025-01-07 | 6.650 | 7.150 | 6.600 | 6.800 | 6.800 | 26,552,493 |
| 2025-01-06 | 6.480 | 7.350 | 6.300 | 6.840 | 6.840 | 33,153,881 |
| 2025-01-03 | 6.710 | 7.320 | 6.330 | 6.990 | 6.990 | 48,250,598 |
| 2025-01-02 | 6.190 | 6.770 | 6.190 | 6.770 | 6.770 | 21,317,181 |
| 2024-12-31 | 6.200 | 6.560 | 6.140 | 6.150 | 6.150 | 17,508,659 |
| 2024-12-30 | 6.300 | 6.340 | 6.090 | 6.130 | 6.130 | 12,157,101 |
| 2024-12-27 | 6.370 | 6.480 | 6.290 | 6.400 | 6.400 | 12,977,400 |
| 2024-12-26 | 6.250 | 6.610 | 6.120 | 6.360 | 6.360 | 19,849,533 |
| 2024-12-25 | 6.370 | 6.450 | 6.000 | 6.150 | 6.150 | 15,250,302 |
| 2024-12-24 | 6.350 | 6.450 | 6.110 | 6.300 | 6.300 | 18,080,630 |
| 2024-12-23 | 6.750 | 6.820 | 6.280 | 6.280 | 6.280 | 26,811,433 |
| 2024-12-20 | 7.000 | 7.150 | 6.750 | 6.860 | 6.860 | 27,503,726 |
| 2024-12-19 | 7.340 | 7.510 | 7.040 | 7.070 | 7.070 | 40,413,235 |
| 2024-12-18 | 7.990 | 8.180 | 7.660 | 7.820 | 7.820 | 33,312,735 |
| 2024-12-17 | 7.950 | 8.660 | 7.560 | 8.060 | 8.060 | 42,697,213 |
| 2024-12-16 | 8.370 | 8.880 | 7.920 | 7.990 | 7.990 | 60,650,124 |
| 2024-12-13 | 7.640 | 8.390 | 7.640 | 8.390 | 8.390 | 31,373,623 |
| 2024-12-12 | 7.900 | 8.140 | 7.600 | 7.630 | 7.630 | 54,122,602 |
| 2024-12-11 | 7.960 | 8.760 | 7.800 | 8.420 | 8.420 | 79,814,335 |
| 2024-12-10 | 7.960 | 7.960 | 7.320 | 7.960 | 7.960 | 71,537,459 |
| 2024-12-09 | 6.700 | 7.240 | 6.620 | 7.240 | 7.240 | 27,078,110 |
| 2024-12-06 | 6.470 | 6.770 | 6.300 | 6.580 | 6.580 | 38,597,562 |
| 2024-12-05 | 6.380 | 6.550 | 6.250 | 6.340 | 6.340 | 40,758,298 |
| 2024-12-04 | 7.000 | 7.270 | 6.720 | 6.720 | 6.720 | 58,901,852 |
| 2024-12-03 | 6.870 | 7.470 | 6.870 | 7.470 | 7.470 | 54,470,038 |
| 2024-12-02 | 6.460 | 6.790 | 6.330 | 6.790 | 6.790 | 75,018,289 |
| 2024-11-29 | 5.600 | 6.170 | 5.540 | 6.170 | 6.170 | 21,891,967 |
| 2024-11-28 | 5.520 | 5.660 | 5.470 | 5.610 | 5.610 | 11,618,300 |
| 2024-11-27 | 5.510 | 5.530 | 5.270 | 5.450 | 5.450 | 8,688,900 |
| 2024-11-26 | 5.570 | 5.570 | 5.430 | 5.510 | 5.510 | 10,749,400 |
| 2024-11-25 | 5.300 | 5.800 | 5.250 | 5.620 | 5.620 | 18,178,236 |
| 2024-11-22 | 5.430 | 5.530 | 5.270 | 5.300 | 5.300 | 8,007,601 |
| 2024-11-21 | 5.420 | 5.490 | 5.340 | 5.440 | 5.440 | 6,512,401 |
| 2024-11-20 | 5.290 | 5.500 | 5.230 | 5.420 | 5.420 | 11,175,400 |
| 2024-11-19 | 5.250 | 5.290 | 5.110 | 5.290 | 5.290 | 7,254,688 |
| 2024-11-18 | 5.260 | 5.420 | 5.200 | 5.250 | 5.250 | 11,518,200 |
| 2024-11-15 | 5.230 | 5.290 | 5.160 | 5.160 | 5.160 | 6,433,500 |
| 2024-11-14 | 5.350 | 5.370 | 5.210 | 5.230 | 5.230 | 7,127,806 |
| 2024-11-13 | 5.330 | 5.390 | 5.240 | 5.340 | 5.340 | 9,053,306 |
| 2024-11-12 | 5.450 | 5.610 | 5.250 | 5.340 | 5.340 | 14,920,130 |
| 2024-11-11 | 5.450 | 5.500 | 5.320 | 5.440 | 5.440 | 12,332,694 |
| 2024-11-08 | 5.430 | 5.560 | 5.310 | 5.480 | 5.480 | 15,371,900 |
| 2024-11-07 | 5.300 | 5.450 | 5.280 | 5.410 | 5.410 | 11,804,940 |
| 2024-11-06 | 5.340 | 5.380 | 5.200 | 5.280 | 5.280 | 8,814,000 |
| 2024-11-05 | 5.300 | 5.370 | 5.280 | 5.340 | 5.340 | 8,433,009 |
| 2024-11-04 | 5.300 | 5.400 | 5.180 | 5.320 | 5.320 | 7,661,600 |
| 2024-11-01 | 5.610 | 5.710 | 5.300 | 5.330 | 5.330 | 12,617,300 |
| 2024-10-31 | 5.440 | 5.730 | 5.440 | 5.670 | 5.670 | 16,748,836 |
| 2024-10-30 | 5.440 | 5.530 | 5.300 | 5.390 | 5.390 | 13,713,000 |
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.