Guangdong Senssun Weighing Apparatus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	31.550	31.880	29.120	29.510	29.247	3,589,333
2024-01-19	32.560	32.770	31.900	31.990	31.705	1,611,748
2024-01-18	32.340	32.950	31.640	32.560	32.270	3,473,300
2024-01-17	33.000	34.260	33.000	33.120	32.825	3,557,670
2024-01-16	32.800	33.490	32.780	33.410	33.112	1,809,100
2024-01-15	33.420	33.470	32.740	32.860	32.567	2,067,200
2024-01-12	33.830	34.060	33.540	33.760	33.459	1,317,400
2024-01-11	33.180	33.850	33.070	33.770	33.469	1,125,100
2024-01-10	33.530	33.670	32.720	33.220	32.924	1,497,700
2024-01-09	33.510	34.090	33.300	33.760	33.459	1,789,700
2024-01-08	34.170	34.250	33.400	33.410	33.112	2,046,700
2024-01-05	35.470	35.550	33.770	33.980	33.677	2,515,414
2024-01-04	35.430	35.460	34.900	35.400	35.084	1,557,230
2024-01-03	35.800	35.870	34.950	35.330	35.015	2,127,700
2024-01-02	36.000	36.080	35.690	35.800	35.481	2,088,500
2023-12-29	35.300	36.050	34.900	35.870	35.550	3,166,530
2023-12-28	34.310	35.320	34.000	35.000	34.688	2,488,100
2023-12-27	33.770	34.560	33.770	34.480	34.173	1,930,900
2023-12-26	34.730	34.800	33.710	33.840	33.538	1,976,300
2023-12-25	34.480	34.770	33.570	34.750	34.440	2,577,000
2023-12-22	35.410	35.800	34.670	34.870	34.559	3,468,100
2023-12-21	35.010	35.690	34.460	35.420	35.104	2,691,286
2023-12-20	35.160	35.660	35.010	35.010	34.698	1,873,300
2023-12-19	34.880	35.350	34.800	35.160	34.847	1,824,500
2023-12-18	34.840	35.690	34.840	35.020	34.708	2,237,600
2023-12-15	35.430	35.650	35.100	35.190	34.876	1,731,300
2023-12-14	35.540	36.160	35.300	35.310	34.995	2,566,200
2023-12-13	35.270	35.960	34.910	35.430	35.114	2,479,500
2023-12-12	35.090	35.300	34.810	35.190	34.876	2,047,100
2023-12-11	34.430	35.150	34.160	35.130	34.817	2,900,100
2023-12-08	34.820	35.240	34.250	34.420	34.113	2,602,470
2023-12-07	34.810	35.100	34.460	34.830	34.519	2,328,200
2023-12-06	34.970	35.850	34.730	34.990	34.678	3,128,500
2023-12-05	35.440	36.100	35.000	35.000	34.688	3,137,430
2023-12-04	35.910	36.280	35.400	35.740	35.421	4,971,870
2023-12-01	35.750	36.050	35.030	35.610	35.293	5,229,770
2023-11-30	37.030	37.830	35.550	36.150	35.828	11,019,800
2023-11-29	40.480	41.710	37.600	37.770	37.433	17,189,542
2023-11-28	36.920	38.700	35.830	38.700	38.355	9,797,664
2023-11-27	34.930	35.550	34.390	35.180	34.866	3,204,475
2023-11-24	35.630	35.700	34.360	34.600	34.292	3,137,200
2023-11-23	34.250	35.680	34.250	35.490	35.174	2,999,000
2023-11-22	34.850	35.200	34.340	34.350	34.044	2,343,570
2023-11-21	36.200	36.200	34.880	35.000	34.688	4,405,142
2023-11-20	36.430	36.430	35.730	36.040	35.719	3,370,484
2023-11-17	35.710	36.680	35.450	36.620	36.293	4,119,400
2023-11-16	36.300	36.360	35.500	35.700	35.382	2,662,242
2023-11-15	35.790	36.410	35.390	36.140	35.818	3,688,344
2023-11-14	35.700	35.840	35.190	35.470	35.154	2,067,900
2023-11-13	35.990	36.090	35.330	35.530	35.213	1,739,116
2023-11-10	35.970	36.280	35.300	35.600	35.283	2,984,170
2023-11-09	36.390	36.420	35.590	35.630	35.312	3,387,200
2023-11-08	36.560	36.870	35.900	36.700	36.373	3,667,826
2023-11-07	37.250	37.560	36.420	36.520	36.194	4,402,198
2023-11-06	37.040	37.330	36.090	37.250	36.918	4,682,400
2023-11-03	38.290	38.500	36.600	36.600	36.274	5,357,300
2023-11-02	37.730	38.780	36.980	37.100	36.769	5,485,886
2023-11-01	37.240	37.840	36.860	37.140	36.809	3,521,500
2023-10-31	37.760	38.180	36.880	37.170	36.839	4,081,300
2023-10-30	37.070	37.780	36.580	37.480	37.146	6,317,356

← NewerPage 12 of 21 · 1,211 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.