Guangdong Senssun Weighing Apparatus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	38.400	38.500	36.350	37.580	37.580	2,167,007
2026-10-16	38.180	39.590	37.530	38.700	38.700	2,551,207
2026-10-15	38.800	39.400	37.230	37.340	37.340	2,715,700
2026-10-14	40.110	41.200	39.500	39.630	39.630	1,809,400
2026-10-13	40.050	40.860	38.950	39.980	39.980	2,594,500
2026-10-12	42.540	42.670	40.730	40.860	40.860	1,867,000
2026-10-09	42.680	43.070	40.840	42.540	42.540	3,111,403
2026-10-08	45.600	45.600	42.000	42.540	42.540	3,630,300
2026-09-30	46.670	47.500	44.770	45.510	45.510	2,679,700
2026-09-29	46.230	47.180	45.650	46.620	46.620	2,145,300
2026-09-28	48.280	48.400	45.910	46.260	46.260	2,670,090
2026-09-24	49.500	49.510	47.820	48.200	48.200	2,326,400
2026-09-23	49.850	50.350	49.200	49.360	49.360	2,005,800
2026-09-22	49.000	50.000	48.540	49.830	49.830	2,897,300
2026-09-21	49.490	50.300	48.770	48.960	48.960	3,299,000
2026-09-18	50.550	50.700	49.300	49.480	49.480	4,196,200
2026-09-17	49.140	51.270	48.200	50.750	50.750	5,696,978
2026-09-16	45.150	48.690	43.030	48.180	48.180	9,972,880
2026-09-15	52.900	52.900	47.700	47.700	47.700	4,408,300
2026-09-11	53.000	53.000	53.000	53.000	53.000	0
2026-09-10	53.000	53.000	53.000	53.000	53.000	0
2026-09-09	53.000	53.000	53.000	53.000	53.000	0
2026-09-08	53.000	53.000	53.000	53.000	53.000	0
2026-09-07	53.000	53.000	53.000	53.000	53.000	0
2026-09-04	53.000	53.000	53.000	53.000	53.000	0
2026-09-03	53.000	53.000	53.000	53.000	53.000	0
2026-09-02	53.000	53.000	53.000	53.000	53.000	0
2026-09-01	53.000	53.000	53.000	53.000	53.000	0
2026-08-31	49.200	53.450	47.460	53.000	53.000	6,908,500
2026-08-28	48.690	52.450	48.480	49.890	49.890	6,035,100
2026-08-27	46.990	48.500	46.990	48.450	48.450	3,707,690
2026-08-26	47.000	48.000	46.280	46.850	46.850	2,636,570
2026-08-25	46.890	47.500	46.160	47.080	47.080	2,437,800
2026-08-24	48.190	48.990	47.000	47.200	47.200	2,657,900
2026-08-21	47.160	48.350	46.150	48.200	48.200	4,385,400
2026-08-20	48.980	49.100	47.400	47.540	47.540	3,523,000
2026-08-19	48.740	50.200	47.650	48.200	48.200	6,661,717
2026-08-18	48.660	50.300	47.500	48.770	48.770	8,273,900
2026-08-17	47.770	49.000	47.200	48.750	48.750	5,096,500
2026-08-14	46.770	48.740	46.410	48.000	48.000	6,838,100
2026-08-13	47.600	48.500	45.770	46.410	46.410	12,651,900
2026-08-12	43.170	47.490	42.800	47.490	47.490	10,222,565
2026-08-11	42.580	44.440	42.190	43.170	43.170	5,271,462
2026-08-10	40.720	42.760	40.180	42.580	42.580	4,278,924
2026-08-07	40.130	41.020	39.540	40.750	40.750	3,398,200
2026-08-06	39.310	40.660	39.300	39.930	39.930	1,818,800
2026-08-05	39.150	40.180	39.080	39.610	39.610	2,823,548
2026-08-04	38.250	39.330	38.150	39.060	39.060	2,918,100
2026-08-03	38.600	39.340	38.010	38.240	38.240	1,707,900
2026-07-31	37.800	38.980	37.680	38.200	38.200	2,193,400
2026-07-30	38.450	38.650	37.000	37.370	37.370	2,950,200
2026-07-29	38.900	39.360	38.350	38.590	38.590	1,782,700
2026-07-28	39.320	40.470	38.660	38.970	38.970	2,533,200
2026-07-27	38.910	39.540	38.440	39.510	39.510	3,076,390
2026-07-24	38.280	42.000	38.230	38.910	38.910	6,224,500
2026-07-23	42.880	42.980	39.370	39.850	39.850	8,318,290
2026-07-22	38.720	39.800	38.000	39.070	39.070	2,939,493
2026-07-21	36.900	39.160	35.350	38.650	38.650	4,942,007
2026-07-20	38.540	38.830	36.500	36.880	36.880	3,530,900
2026-07-17	40.120	41.300	38.040	38.040	38.040	5,031,900

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.1280 CNY
2025-05-06	0.1000 CNY
2024-06-06	0.1000 CNY
2023-05-22	0.1500 CNY
2021-06-10	0.1800 CNY
2020-06-18	0.1800 CNY
2019-07-09	0.1800 CNY

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