Wuhan Sante Cableway Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	15.320	15.350	15.080	15.130	14.824	2,094,600
2025-10-23	15.180	15.350	15.020	15.330	15.020	2,475,601
2025-10-22	15.040	15.300	14.960	15.180	14.873	3,091,601
2025-10-21	14.730	15.310	14.720	15.170	14.863	3,966,000
2025-10-20	14.780	14.780	14.560	14.760	14.461	2,138,500
2025-10-17	14.620	14.770	14.500	14.510	14.216	2,090,205
2025-10-16	14.760	14.820	14.630	14.660	14.363	1,701,900
2025-10-15	14.620	14.820	14.620	14.760	14.461	1,721,857
2025-10-14	14.740	14.820	14.570	14.620	14.324	2,193,400
2025-10-13	14.530	14.720	14.350	14.630	14.334	3,007,513
2025-10-10	14.680	14.880	14.680	14.770	14.471	2,530,609
2025-10-09	15.110	15.120	14.680	14.690	14.393	5,182,200
2025-09-30	15.290	15.330	15.100	15.130	14.824	2,956,250
2025-09-29	15.230	15.350	15.010	15.250	14.942	2,270,200
2025-09-26	15.330	15.520	15.220	15.230	14.922	2,638,110
2025-09-25	15.250	15.470	15.220	15.370	15.059	3,139,300
2025-09-24	15.170	15.340	14.980	15.320	15.010	3,582,701
2025-09-23	15.600	15.600	14.900	15.210	14.902	6,052,965
2025-09-22	16.420	16.420	15.630	15.720	15.402	8,497,209
2025-09-19	15.980	16.580	15.700	16.480	16.147	12,142,450
2025-09-18	16.240	16.240	15.950	16.090	15.765	6,284,008
2025-09-17	16.620	16.680	16.000	16.030	15.706	7,028,221
2025-09-16	16.270	16.480	16.100	16.330	16.000	6,240,450
2025-09-15	16.110	16.320	15.980	16.240	15.911	5,202,500
2025-09-12	16.260	16.470	16.170	16.170	15.843	5,011,600
2025-09-11	16.410	16.410	16.070	16.300	15.970	6,694,950
2025-09-10	16.010	16.440	15.980	16.420	16.088	8,703,451
2025-09-09	16.210	16.210	15.930	16.030	15.706	4,799,400
2025-09-08	16.140	16.370	16.110	16.200	15.872	6,636,151
2025-09-05	16.320	16.370	15.750	16.240	15.911	10,403,400
2025-09-04	16.000	16.540	15.900	16.370	16.039	13,517,661
2025-09-03	15.950	16.320	15.770	15.950	15.627	9,859,910
2025-09-02	15.870	15.950	15.690	15.880	15.559	6,392,251
2025-09-01	15.730	15.950	15.660	15.870	15.549	6,684,750
2025-08-29	15.400	15.830	15.380	15.700	15.382	5,732,600
2025-08-28	15.460	15.640	15.130	15.470	15.157	5,006,874
2025-08-27	15.810	15.810	15.380	15.460	15.147	6,284,900
2025-08-26	15.890	15.900	15.780	15.840	15.520	5,120,909
2025-08-25	15.880	15.920	15.760	15.850	15.529	4,779,700
2025-08-22	15.800	15.850	15.680	15.830	15.510	4,304,676
2025-08-21	15.770	15.870	15.700	15.770	15.451	4,526,249
2025-08-20	15.600	15.880	15.540	15.790	15.471	5,887,400
2025-08-19	15.540	15.640	15.460	15.580	15.265	3,945,375
2025-08-18	15.440	15.580	15.440	15.510	15.196	4,822,970
2025-08-15	15.180	15.440	15.180	15.370	15.059	3,429,000
2025-08-14	15.450	15.560	15.190	15.210	14.902	4,178,800
2025-08-13	15.540	15.580	15.340	15.470	15.157	3,933,670
2025-08-12	15.480	15.600	15.420	15.440	15.128	3,502,000
2025-08-11	15.410	15.480	15.280	15.480	15.167	2,761,000
2025-08-08	15.330	15.450	15.240	15.430	15.118	3,753,050
2025-08-07	15.310	15.440	15.280	15.330	15.020	2,854,200
2025-08-06	15.460	15.460	15.330	15.330	15.020	3,614,800
2025-08-05	15.330	15.470	15.280	15.460	15.147	3,345,300
2025-08-04	15.250	15.320	15.160	15.320	15.010	3,169,600
2025-08-01	15.310	15.400	15.160	15.250	14.942	4,660,800
2025-07-31	15.690	15.770	15.310	15.370	15.059	6,708,750
2025-07-30	15.610	15.790	15.520	15.660	15.343	6,583,201
2025-07-29	15.800	15.860	15.500	15.650	15.333	6,241,200
2025-07-28	15.810	15.950	15.680	15.700	15.382	9,124,900
2025-07-25	16.190	16.380	15.660	15.700	15.382	19,470,550

← NewerPage 5 of 21 · 1,218 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.