Wuhan Sante Cableway Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	17.230	17.350	17.100	17.240	16.891	2,245,300
2026-04-21	17.410	17.590	17.080	17.260	16.911	2,776,100
2026-04-20	17.080	17.530	16.930	17.500	17.146	4,369,100
2026-04-17	17.810	17.920	17.010	17.140	16.793	5,338,852
2026-04-16	17.590	17.930	17.500	17.720	17.362	4,327,800
2026-04-15	17.500	17.790	17.380	17.530	17.175	4,374,000
2026-04-14	17.870	18.250	17.220	17.420	17.068	4,298,900
2026-04-13	17.890	17.990	17.260	17.760	17.401	6,018,800
2026-04-10	17.900	18.340	17.610	18.070	17.704	5,289,800
2026-04-09	18.910	18.910	17.480	17.920	17.558	9,996,100
2026-04-08	18.700	19.150	18.630	19.080	18.694	3,894,700
2026-04-07	18.480	18.790	18.000	18.380	18.008	3,777,100
2026-04-03	19.600	19.630	18.330	18.530	18.155	4,561,800
2026-04-02	19.470	19.850	19.190	19.590	19.194	4,800,800
2026-04-01	19.080	19.650	18.740	19.540	19.145	4,881,900
2026-03-31	19.250	19.830	18.700	18.970	18.586	4,225,906
2026-03-30	18.800	19.280	18.300	19.190	18.802	4,709,000
2026-03-27	19.000	19.250	18.680	19.180	18.792	4,164,300
2026-03-26	19.420	19.630	19.080	19.150	18.763	2,965,500
2026-03-25	19.170	19.720	19.010	19.330	18.939	3,627,000
2026-03-24	18.390	19.110	18.210	19.080	18.694	5,147,113
2026-03-23	19.230	19.380	17.810	17.940	17.577	6,716,913
2026-03-20	19.590	20.200	19.350	19.590	19.194	5,029,700
2026-03-19	19.750	19.820	19.300	19.360	18.968	4,521,000
2026-03-18	20.330	20.400	19.600	20.020	19.615	6,201,100
2026-03-17	20.730	21.430	20.210	20.330	19.919	8,359,700
2026-03-16	20.370	20.890	20.120	20.620	20.203	9,183,602
2026-03-13	19.990	21.620	19.930	20.310	19.899	9,315,100
2026-03-12	19.650	20.250	19.430	19.740	19.341	5,749,100
2026-03-11	19.830	20.220	19.390	19.610	19.213	6,721,890
2026-03-10	19.050	20.190	18.860	19.830	19.429	8,996,300
2026-03-09	18.700	19.090	18.460	19.050	18.665	5,466,202
2026-03-06	18.700	19.150	18.270	18.960	18.576	6,281,900
2026-03-05	19.570	19.980	18.520	18.710	18.332	8,089,900
2026-03-04	19.300	19.650	18.630	19.530	19.135	8,491,900
2026-03-03	19.360	20.290	18.880	19.520	19.125	11,660,300
2026-03-02	19.060	19.890	18.620	19.070	18.684	8,823,894
2026-02-27	19.640	20.590	19.410	19.780	19.380	11,718,922
2026-02-26	18.280	19.150	18.100	18.900	18.518	10,435,790
2026-02-25	18.130	18.890	17.960	18.100	17.734	8,778,302
2026-02-24	18.010	18.160	17.620	17.850	17.489	8,439,072
2026-02-13	18.850	19.000	17.940	17.990	17.626	8,660,576
2026-02-12	18.390	19.490	18.100	18.710	18.332	15,828,751
2026-02-11	18.030	18.880	17.420	18.300	17.930	24,381,826
2026-02-10	16.880	18.370	16.690	18.370	17.998	22,545,100
2026-02-09	16.750	16.780	16.510	16.700	16.362	4,294,500
2026-02-06	16.670	17.290	16.540	16.590	16.254	7,446,300
2026-02-05	16.360	17.060	16.260	16.760	16.421	9,126,775
2026-02-04	16.050	16.500	16.010	16.360	16.029	4,527,158
2026-02-03	16.200	16.320	15.930	16.050	15.725	4,811,802
2026-02-02	16.310	16.500	16.080	16.150	15.823	5,003,498
2026-01-30	16.050	16.470	16.000	16.320	15.990	8,429,205
2026-01-29	15.670	16.260	15.510	16.060	15.735	5,601,400
2026-01-28	15.780	15.860	15.630	15.670	15.353	2,918,700
2026-01-27	15.880	15.990	15.500	15.790	15.471	3,554,200
2026-01-26	16.000	16.020	15.730	15.930	15.608	3,330,500
2026-01-23	15.960	16.010	15.870	16.010	15.686	3,385,800
2026-01-22	16.000	16.040	15.740	15.960	15.637	3,270,200
2026-01-21	15.860	15.860	15.600	15.780	15.461	4,331,717
2026-01-20	15.840	16.000	15.700	15.900	15.578	5,391,898

← NewerPage 3 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.2800 CNY
2025-07-04	0.2500 CNY
2024-07-12	0.2200 CNY

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