Guangdong Senssun Weighing Apparatus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	27.680	28.320	27.470	27.700	27.535	1,890,500
2024-07-22	27.750	28.090	27.420	27.680	27.515	1,087,000
2024-07-19	27.800	28.250	27.720	27.830	27.665	1,006,300
2024-07-18	27.880	28.050	27.420	28.040	27.873	1,262,800
2024-07-17	28.370	28.400	27.860	28.150	27.983	1,192,400
2024-07-16	28.830	28.830	28.100	28.380	28.211	1,168,400
2024-07-15	28.830	29.090	28.630	28.760	28.589	1,044,000
2024-07-12	29.250	29.250	28.800	29.070	28.897	816,100
2024-07-11	28.990	29.300	28.810	29.160	28.987	1,321,800
2024-07-10	28.400	28.940	28.080	28.490	28.321	1,262,400
2024-07-09	27.400	28.360	26.950	28.360	28.191	1,685,600
2024-07-08	28.580	28.630	27.500	27.510	27.346	1,125,100
2024-07-05	28.400	28.750	27.850	28.600	28.430	1,261,660
2024-07-04	29.290	29.530	28.470	28.500	28.331	1,173,460
2024-07-03	29.720	29.820	29.080	29.090	28.917	1,139,300
2024-07-02	30.070	30.120	29.650	29.720	29.543	996,600
2024-07-01	29.940	30.200	29.610	30.070	29.891	1,087,800
2024-06-28	29.580	30.200	29.580	29.830	29.653	1,530,400
2024-06-27	30.510	30.590	29.730	29.780	29.603	1,383,400
2024-06-26	29.260	30.450	29.260	30.450	30.269	1,653,260
2024-06-25	29.680	29.990	29.180	29.400	29.225	1,350,660
2024-06-24	30.600	30.730	29.600	29.660	29.484	1,726,000
2024-06-21	30.520	31.050	30.510	30.900	30.716	949,400
2024-06-20	31.830	31.830	30.730	30.770	30.587	1,824,118
2024-06-19	32.410	32.410	31.720	31.750	31.561	1,460,200
2024-06-18	31.860	32.300	31.750	32.230	32.038	1,376,900
2024-06-17	32.250	32.520	31.860	31.870	31.681	1,749,800
2024-06-14	32.060	32.230	31.710	32.230	32.038	1,225,200
2024-06-13	32.320	32.390	31.880	31.980	31.790	1,221,200
2024-06-12	32.270	32.450	31.910	32.120	31.929	1,513,800
2024-06-11	31.810	32.310	30.800	32.210	32.019	1,888,900
2024-06-07	32.030	32.390	31.600	32.080	31.889	1,752,300
2024-06-06	33.500	33.660	31.570	31.590	31.402	3,626,200
2024-06-05	33.540	34.470	33.450	33.450	33.152	3,275,100
2024-06-04	33.430	33.500	32.950	33.490	33.191	1,660,100
2024-06-03	33.740	33.750	32.870	33.300	33.003	2,013,700
2024-05-31	33.170	33.760	33.170	33.540	33.241	2,165,875
2024-05-30	33.330	33.630	33.040	33.130	32.835	1,953,000
2024-05-29	33.730	33.780	33.040	33.120	32.825	2,282,618
2024-05-28	33.300	33.840	32.680	33.670	33.370	2,580,100
2024-05-27	33.900	34.330	33.300	33.550	33.251	3,493,400
2024-05-24	32.650	33.840	32.560	33.600	33.300	4,703,479
2024-05-23	32.340	33.070	31.860	32.840	32.547	3,313,370
2024-05-22	32.430	32.430	31.900	32.230	31.943	1,447,641
2024-05-21	32.100	32.440	31.200	32.440	32.151	3,274,131
2024-05-20	32.730	33.150	31.960	32.090	31.804	2,985,041
2024-05-17	32.320	33.290	32.100	32.830	32.537	2,156,200
2024-05-16	32.320	32.770	32.130	32.160	31.873	1,526,900
2024-05-15	32.630	32.890	32.260	32.320	32.032	1,671,400
2024-05-14	32.500	32.790	32.300	32.530	32.240	1,535,900
2024-05-13	32.220	32.680	32.100	32.210	31.923	2,072,400
2024-05-10	33.300	33.300	32.420	32.930	32.636	2,292,660
2024-05-09	33.130	33.360	33.030	33.120	32.825	2,111,160
2024-05-08	33.770	33.770	33.040	33.110	32.815	2,517,470
2024-05-07	33.840	34.220	33.330	33.910	33.608	3,135,000
2024-05-06	34.070	34.200	33.580	33.810	33.509	3,325,705
2024-04-30	34.100	34.580	33.610	33.710	33.409	3,751,939
2024-04-29	34.300	34.550	33.700	34.230	33.925	6,835,670
2024-04-26	33.380	35.600	32.860	34.550	34.242	9,310,604
2024-04-25	32.220	33.390	31.850	32.900	32.607	4,703,104

← NewerPage 10 of 21 · 1,215 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.