Wuhan Sante Cableway Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	15.400	16.910	15.380	16.180	15.853	27,543,859
2025-07-23	15.520	15.600	15.370	15.370	15.059	2,919,300
2025-07-22	15.570	15.620	15.370	15.480	15.167	3,191,700
2025-07-21	15.350	15.600	15.320	15.550	15.235	5,433,300
2025-07-18	15.330	15.990	15.270	15.430	15.118	11,065,659
2025-07-17	15.400	15.520	15.300	15.330	15.020	2,689,700
2025-07-16	15.490	15.550	15.270	15.420	15.108	3,025,350
2025-07-15	15.500	15.500	15.190	15.410	15.098	3,512,551
2025-07-14	15.450	15.540	15.340	15.540	15.226	3,034,301
2025-07-11	15.680	15.920	15.310	15.440	15.128	4,705,592
2025-07-10	15.320	15.470	15.230	15.410	15.098	2,925,000
2025-07-09	15.370	15.380	15.210	15.320	15.010	2,373,000
2025-07-08	15.320	15.430	15.220	15.380	15.069	2,851,900
2025-07-07	15.200	15.370	15.140	15.280	14.971	1,968,000
2025-07-04	15.290	15.310	15.140	15.210	14.902	2,031,300
2025-07-03	15.430	15.530	15.380	15.450	14.893	1,743,000
2025-07-02	15.400	15.550	15.370	15.440	14.883	2,210,600
2025-07-01	15.400	15.530	15.340	15.430	14.873	3,406,350
2025-06-30	15.290	15.450	15.210	15.390	14.835	2,922,500
2025-06-27	15.250	15.280	15.120	15.270	14.719	2,160,400
2025-06-26	15.170	15.380	15.050	15.310	14.758	3,459,550
2025-06-25	15.130	15.170	14.980	15.130	14.584	1,718,400
2025-06-24	14.850	15.080	14.760	15.080	14.536	1,913,800
2025-06-23	14.650	14.850	14.530	14.810	14.276	1,441,800
2025-06-20	14.770	14.860	14.690	14.710	14.179	1,580,900
2025-06-19	14.900	15.070	14.680	14.720	14.189	1,698,600
2025-06-18	14.970	15.050	14.780	14.980	14.439	1,431,900
2025-06-17	15.190	15.330	14.900	15.010	14.468	2,488,200
2025-06-16	15.100	15.290	15.100	15.160	14.613	1,843,470
2025-06-13	15.500	15.500	15.140	15.180	14.632	2,932,200
2025-06-12	15.340	15.650	15.300	15.530	14.970	4,305,000
2025-06-11	15.120	15.400	15.120	15.360	14.806	2,939,600
2025-06-10	15.270	15.350	15.000	15.200	14.652	2,788,101
2025-06-09	15.120	15.290	15.050	15.250	14.700	2,279,366
2025-06-06	15.110	15.230	15.000	15.180	14.632	2,613,266
2025-06-05	15.260	15.420	15.080	15.140	14.594	2,876,100
2025-06-04	14.900	15.380	14.850	15.330	14.777	5,552,642
2025-06-03	14.760	14.940	14.700	14.940	14.401	1,977,300
2025-05-30	14.830	14.980	14.780	14.800	14.266	1,623,401
2025-05-29	14.800	14.900	14.700	14.900	14.362	2,614,100
2025-05-28	14.800	14.820	14.660	14.740	14.208	1,596,900
2025-05-27	14.550	14.900	14.500	14.770	14.237	3,067,702
2025-05-26	14.440	14.550	14.400	14.540	14.015	1,331,000
2025-05-23	14.640	14.640	14.410	14.410	13.890	2,012,000
2025-05-22	14.790	14.820	14.520	14.550	14.025	2,199,000
2025-05-21	14.880	14.880	14.700	14.820	14.285	1,929,301
2025-05-20	14.830	14.950	14.790	14.910	14.372	3,589,393
2025-05-19	14.650	14.800	14.550	14.750	14.218	2,265,501
2025-05-16	14.550	14.670	14.470	14.640	14.112	2,027,742
2025-05-15	14.630	14.690	14.540	14.570	14.044	2,192,342
2025-05-14	14.830	14.830	14.580	14.650	14.121	3,562,573
2025-05-13	14.920	14.950	14.790	14.820	14.285	2,645,400
2025-05-12	14.890	14.960	14.800	14.830	14.295	2,553,100
2025-05-09	15.020	15.020	14.800	14.850	14.314	1,995,450
2025-05-08	14.980	15.030	14.800	14.970	14.430	2,438,500
2025-05-07	14.960	15.280	14.850	14.980	14.439	4,242,000
2025-05-06	15.090	15.090	14.570	14.910	14.372	5,074,100
2025-04-30	15.070	15.220	14.820	15.080	14.536	4,347,800
2025-04-29	14.900	15.310	14.820	15.020	14.478	3,667,944
2025-04-28	15.890	15.890	14.800	15.060	14.517	8,141,530

← NewerPage 6 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.