Guangdong Senssun Weighing Apparatus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	31.650	32.630	31.400	31.400	31.120	2,944,500
2023-07-26	31.450	31.550	30.740	31.030	30.753	1,787,700
2023-07-25	31.530	31.800	31.270	31.620	31.338	1,529,500
2023-07-24	31.000	31.750	30.920	31.260	30.981	1,418,700
2023-07-21	32.000	32.170	31.190	31.200	30.922	2,505,600
2023-07-20	32.960	33.220	31.890	32.000	31.715	4,189,330
2023-07-19	33.330	33.950	32.360	33.250	32.954	6,469,881
2023-07-18	36.510	36.510	33.810	34.100	33.796	10,010,172
2023-07-17	33.150	33.350	32.610	33.190	32.894	1,753,100
2023-07-14	34.000	34.300	33.310	33.340	33.043	2,841,500
2023-07-13	33.920	34.590	33.590	34.020	33.717	3,761,300
2023-07-12	34.550	34.880	33.900	34.080	33.776	4,379,600
2023-07-11	33.000	34.050	32.660	33.910	33.608	2,589,100
2023-07-10	33.210	33.570	32.800	32.900	32.607	1,756,000
2023-07-07	33.880	34.060	33.110	33.320	33.023	2,343,000
2023-07-06	33.750	34.260	33.610	33.860	33.558	3,126,500
2023-07-05	33.840	34.190	33.460	33.840	33.538	3,286,592
2023-07-04	33.600	34.470	33.350	33.780	33.479	4,333,492
2023-07-03	33.440	33.800	33.030	33.350	33.053	2,523,251
2023-06-30	33.280	33.380	32.500	33.170	32.874	2,505,700
2023-06-29	32.100	33.400	32.050	33.280	32.983	3,551,300
2023-06-28	32.430	32.430	31.020	32.100	31.814	2,231,500
2023-06-27	31.850	32.480	31.610	32.330	32.042	2,332,500
2023-06-26	31.820	33.290	31.440	31.840	31.556	3,000,300
2023-06-21	32.130	32.930	32.120	32.220	31.933	3,989,400
2023-06-20	34.640	35.630	32.510	32.780	32.488	7,825,100
2023-06-19	32.990	33.590	32.800	33.370	33.072	2,512,000
2023-06-16	33.070	33.670	32.780	33.110	32.815	2,720,900
2023-06-15	33.200	33.670	32.650	33.070	32.775	3,282,600
2023-06-14	32.870	33.800	32.000	33.300	33.003	4,583,000
2023-06-13	32.500	33.390	32.350	32.920	32.626	5,152,009
2023-06-12	30.620	32.700	30.570	32.440	32.151	5,499,432
2023-06-09	30.620	31.200	30.530	31.050	30.773	2,983,800
2023-06-08	30.400	30.840	30.120	30.320	30.050	2,530,700
2023-06-07	30.670	31.190	30.450	30.590	30.317	3,130,500
2023-06-06	32.040	32.280	30.820	30.900	30.625	4,572,870
2023-06-05	33.200	33.460	31.970	32.300	32.012	6,942,100
2023-06-02	31.310	33.440	31.310	33.130	32.835	7,849,900
2023-06-01	31.220	32.680	31.190	31.360	31.080	4,306,200
2023-05-31	31.210	32.220	30.690	31.440	31.160	4,887,700
2023-05-30	32.430	32.430	30.240	31.140	30.862	6,607,843
2023-05-29	31.470	32.150	31.000	32.110	31.824	6,040,043
2023-05-26	30.950	31.900	30.140	31.600	31.318	4,559,800
2023-05-25	30.860	31.590	30.400	30.890	30.615	3,661,100
2023-05-24	31.030	31.590	30.880	31.060	30.783	3,432,443
2023-05-23	31.880	31.880	30.730	30.790	30.515	4,716,351
2023-05-22	31.990	32.640	31.880	32.060	31.774	3,561,900
2023-05-19	32.600	33.160	31.920	32.500	32.062	4,972,192
2023-05-18	32.910	33.050	31.850	32.500	32.062	5,409,978
2023-05-17	33.400	33.400	31.940	32.550	32.111	8,885,624
2023-05-16	33.210	35.100	32.510	33.520	33.068	11,848,243
2023-05-15	31.760	35.990	31.410	33.860	33.403	14,592,961
2023-05-12	32.310	33.390	31.330	33.190	32.742	12,196,221
2023-05-11	30.270	32.310	30.000	32.310	31.874	12,447,254
2023-05-10	26.570	29.370	26.570	29.370	28.974	2,878,100
2023-05-09	27.330	27.390	26.690	26.700	26.340	1,878,230
2023-05-08	28.250	28.800	26.940	27.360	26.991	2,568,400
2023-05-05	28.430	28.430	27.200	27.460	27.090	1,216,400
2023-05-04	28.240	28.760	28.020	28.450	28.066	1,903,876
2023-04-28	27.480	28.450	27.480	28.240	27.859	1,912,700

← NewerPage 14 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.