Guangdong Senssun Weighing Apparatus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	34.980	38.340	34.950	37.470	37.136	9,053,295
2023-10-26	33.700	34.950	33.250	34.850	34.539	3,080,300
2023-10-25	33.660	34.340	33.200	33.870	33.568	2,018,000
2023-10-24	33.270	33.880	32.800	33.500	33.201	2,534,700
2023-10-23	33.830	34.380	32.750	33.040	32.745	3,489,700
2023-10-20	34.180	34.800	33.720	33.850	33.548	2,846,670
2023-10-19	34.790	35.100	34.100	34.230	33.925	3,253,256
2023-10-18	35.000	35.660	34.880	35.220	34.906	3,044,800
2023-10-17	35.180	35.770	34.510	35.430	35.114	5,215,100
2023-10-16	35.000	35.450	34.080	34.400	34.093	5,305,400
2023-10-13	35.500	35.800	34.110	35.040	34.728	7,228,070
2023-10-12	33.480	33.500	33.050	33.340	33.043	2,095,700
2023-10-11	34.190	34.290	33.000	33.050	32.755	2,975,200
2023-10-10	32.680	34.180	32.680	33.730	33.429	5,655,900
2023-10-09	31.310	32.510	31.310	32.290	32.002	2,741,870
2023-09-28	30.250	31.370	30.250	31.270	30.991	1,806,700
2023-09-27	30.720	30.990	30.150	30.250	29.980	1,097,800
2023-09-26	30.560	31.000	30.490	30.760	30.486	672,500
2023-09-25	30.700	31.240	30.560	30.810	30.535	769,500
2023-09-22	30.200	30.840	30.080	30.790	30.515	931,600
2023-09-21	30.530	30.660	30.150	30.220	29.951	876,700
2023-09-20	30.950	31.250	30.410	30.410	30.139	960,900
2023-09-19	31.500	31.560	30.720	30.860	30.585	1,093,402
2023-09-18	30.670	31.860	30.600	31.310	31.031	1,663,200
2023-09-15	30.800	31.100	30.410	30.510	30.238	1,172,600
2023-09-14	31.510	31.600	30.700	30.760	30.486	1,361,100
2023-09-13	32.100	32.290	31.260	31.510	31.229	1,283,500
2023-09-12	32.500	32.690	32.200	32.270	31.982	1,061,300
2023-09-11	31.790	32.290	31.400	32.280	31.992	1,654,000
2023-09-08	31.600	31.890	31.570	31.730	31.447	1,009,800
2023-09-07	32.070	32.500	31.550	31.600	31.318	1,830,000
2023-09-06	32.120	32.780	32.080	32.190	31.903	2,432,370
2023-09-05	32.150	32.720	31.940	32.210	31.923	2,494,300
2023-09-04	31.800	32.180	31.180	32.160	31.873	2,515,600
2023-09-01	31.210	31.750	30.510	31.410	31.130	1,792,700
2023-08-31	31.540	31.540	31.010	31.060	30.783	1,083,998
2023-08-30	31.100	31.760	31.000	31.390	31.110	1,667,081
2023-08-29	30.290	31.180	30.230	31.100	30.823	1,776,100
2023-08-28	30.600	31.250	30.210	30.290	30.020	4,018,800
2023-08-25	30.590	30.600	28.710	28.930	28.672	2,403,700
2023-08-24	30.700	31.130	30.180	30.550	30.278	1,540,400
2023-08-23	30.910	31.200	30.560	30.700	30.426	1,789,300
2023-08-22	30.870	31.650	29.860	30.660	30.387	2,245,700
2023-08-21	30.820	31.180	30.700	30.880	30.605	1,256,500
2023-08-18	31.330	31.540	30.940	31.000	30.724	1,157,000
2023-08-17	30.260	31.500	29.990	31.330	31.051	2,268,600
2023-08-16	30.120	30.300	29.860	30.060	29.792	735,900
2023-08-15	31.000	31.200	30.000	30.100	29.832	1,212,300
2023-08-14	30.480	31.040	30.210	31.000	30.724	1,059,300
2023-08-11	31.410	31.600	30.820	30.820	30.545	819,700
2023-08-10	31.380	32.140	31.290	31.410	31.130	1,348,500
2023-08-09	31.700	31.990	31.250	31.430	31.150	1,473,500
2023-08-08	31.860	32.160	31.590	31.800	31.516	1,211,100
2023-08-07	32.270	32.320	31.500	31.700	31.417	1,490,500
2023-08-04	31.760	32.500	31.560	32.330	32.042	2,166,100
2023-08-03	31.710	31.970	31.520	31.720	31.437	1,175,500
2023-08-02	31.580	31.980	31.350	31.860	31.576	1,353,000
2023-08-01	31.800	31.930	31.260	31.610	31.328	1,458,600
2023-07-31	31.720	32.170	31.480	31.850	31.566	1,480,400
2023-07-28	31.430	31.780	30.850	31.460	31.180	1,565,100

← NewerPage 13 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.