Guangdong Senssun Weighing Apparatus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	32.220	33.390	31.850	32.900	32.607	4,703,104
2024-04-24	30.940	32.040	30.840	32.040	31.754	3,354,870
2024-04-23	30.700	31.100	30.610	30.840	30.565	1,754,200
2024-04-22	30.890	31.260	29.890	30.590	30.317	2,081,900
2024-04-19	30.800	31.620	30.610	31.170	30.892	3,274,600
2024-04-18	30.640	32.110	30.320	31.240	30.961	4,014,500
2024-04-17	28.980	30.360	28.940	30.360	30.089	2,878,325
2024-04-16	29.800	30.200	28.120	28.310	28.058	3,415,959
2024-04-15	31.000	31.470	29.760	30.230	29.960	2,999,900
2024-04-12	31.380	32.050	31.200	31.250	30.971	2,309,890
2024-04-11	31.010	31.750	30.920	31.300	31.021	1,922,900
2024-04-10	32.200	32.200	30.780	31.350	31.070	2,671,200
2024-04-09	32.000	32.290	31.680	32.130	31.844	2,058,300
2024-04-08	32.150	32.580	31.720	31.720	31.437	2,296,800
2024-04-03	32.600	32.700	31.660	32.290	32.002	3,414,400
2024-04-02	33.000	33.450	32.500	32.760	32.468	4,276,430
2024-04-01	32.910	33.150	32.480	32.940	32.646	4,269,870
2024-03-29	33.400	33.560	32.140	32.840	32.547	2,760,800
2024-03-28	31.500	33.790	31.500	33.200	32.904	5,255,000
2024-03-27	33.400	33.440	31.760	31.760	31.477	3,250,470
2024-03-26	33.000	33.830	32.960	33.360	33.063	3,076,900
2024-03-25	34.300	34.690	33.060	33.080	32.785	3,370,700
2024-03-22	34.490	34.590	33.670	34.000	33.697	3,920,500
2024-03-21	34.500	35.350	34.060	35.000	34.688	5,188,126
2024-03-20	34.170	34.980	34.170	34.680	34.371	3,597,434
2024-03-19	35.350	35.350	34.430	34.440	34.133	5,621,100
2024-03-18	35.300	36.100	34.670	35.480	35.164	6,727,804
2024-03-15	34.200	35.350	34.000	35.300	34.985	6,466,926
2024-03-14	34.170	34.640	33.170	34.000	33.697	3,824,826
2024-03-13	34.000	34.200	33.350	34.090	33.786	5,613,045
2024-03-12	32.500	35.310	32.240	34.570	34.262	6,717,139
2024-03-11	31.600	32.900	31.420	32.390	32.101	4,149,610
2024-03-08	31.690	32.550	31.310	31.960	31.675	3,743,100
2024-03-07	32.500	32.880	30.820	31.740	31.457	5,258,100
2024-03-06	30.260	31.810	30.240	31.600	31.318	5,072,900
2024-03-05	30.450	30.960	30.200	30.350	30.079	3,245,700
2024-03-04	30.240	30.240	29.200	30.090	29.822	2,832,360
2024-03-01	29.790	30.880	29.620	30.250	29.980	3,430,800
2024-02-29	27.830	29.800	27.810	29.800	29.534	3,658,500
2024-02-28	31.060	31.360	27.950	27.980	27.731	4,977,800
2024-02-27	29.430	31.100	29.080	30.780	30.506	3,560,600
2024-02-26	29.330	29.990	29.180	29.430	29.168	2,511,100
2024-02-23	28.750	29.220	28.400	29.160	28.900	2,387,400
2024-02-22	28.000	28.780	28.000	28.620	28.365	2,557,200
2024-02-21	27.490	28.980	27.310	27.980	27.731	3,034,115
2024-02-20	27.510	27.920	27.080	27.800	27.552	2,318,560
2024-02-19	27.890	28.000	26.900	27.700	27.453	3,638,978
2024-02-08	25.630	27.380	25.400	27.280	27.037	4,340,398
2024-02-07	24.010	26.340	23.510	25.230	25.005	4,597,600
2024-02-06	23.030	24.750	21.490	24.060	23.845	4,050,050
2024-02-05	24.980	24.980	22.550	23.080	22.874	3,552,100
2024-02-02	26.810	27.200	24.330	25.060	24.837	3,173,100
2024-02-01	26.780	27.470	26.280	26.790	26.551	2,204,800
2024-01-31	28.660	28.660	26.780	26.780	26.541	2,691,400
2024-01-30	29.100	29.560	28.650	28.700	28.444	1,775,600
2024-01-29	30.200	30.500	28.900	29.070	28.811	2,312,100
2024-01-26	31.300	31.500	30.410	30.530	30.258	2,768,000
2024-01-25	29.600	30.640	29.400	30.580	30.307	2,541,700
2024-01-24	29.760	30.090	28.440	29.680	29.415	2,417,904
2024-01-23	29.440	30.150	29.380	29.740	29.475	2,034,984

← NewerPage 11 of 21 · 1,216 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.