Guangdong Senssun Weighing Apparatus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	27.750	27.930	27.300	27.340	26.971	1,049,800
2023-04-26	26.640	27.960	26.640	27.750	27.376	1,941,800
2023-04-25	27.450	27.520	26.270	26.640	26.281	1,557,300
2023-04-24	27.400	27.860	27.090	27.430	27.060	1,576,400
2023-04-21	28.090	28.140	27.000	27.220	26.853	1,579,000
2023-04-20	28.190	28.380	27.630	27.940	27.563	1,237,976
2023-04-19	28.490	28.960	28.100	28.190	27.810	1,229,800
2023-04-18	28.980	29.100	28.520	28.650	28.264	1,044,600
2023-04-17	28.880	29.480	28.750	29.170	28.777	1,351,122
2023-04-14	28.560	28.900	28.340	28.750	28.362	1,258,000
2023-04-13	29.520	29.520	28.420	28.600	28.214	1,809,800
2023-04-12	28.950	29.600	28.870	29.470	29.072	1,317,364
2023-04-11	29.360	29.470	28.750	28.930	28.540	1,838,000
2023-04-10	30.150	30.400	29.310	29.440	29.043	1,868,300
2023-04-07	30.180	30.660	30.010	30.150	29.743	1,551,200
2023-04-06	29.950	30.290	29.610	30.090	29.684	1,604,270
2023-04-04	31.200	31.200	29.770	30.140	29.733	2,857,300
2023-04-03	31.080	31.500	30.620	31.390	30.967	2,641,800
2023-03-31	30.290	31.300	30.200	30.860	30.444	2,145,247
2023-03-30	30.590	30.670	30.120	30.230	29.822	1,517,275
2023-03-29	30.090	30.890	29.790	30.570	30.158	2,704,000
2023-03-28	30.430	30.720	29.780	29.960	29.556	1,830,189
2023-03-27	30.290	30.980	30.280	30.570	30.158	2,459,100
2023-03-24	29.910	30.960	29.910	30.400	29.990	2,943,683
2023-03-23	30.000	30.280	29.700	29.880	29.477	1,552,600
2023-03-22	30.140	30.680	29.830	29.970	29.566	2,544,200
2023-03-21	29.350	30.380	29.080	30.050	29.645	3,010,000
2023-03-20	29.520	29.780	28.960	29.320	28.924	1,885,310
2023-03-17	29.680	29.890	29.350	29.520	29.122	1,912,837
2023-03-16	29.760	30.080	29.230	29.400	29.003	2,378,600
2023-03-15	30.230	30.790	29.830	29.930	29.526	2,418,500
2023-03-14	31.080	31.080	29.850	30.080	29.674	3,361,200
2023-03-13	30.980	31.380	30.800	31.000	30.582	2,505,729
2023-03-10	31.900	32.150	31.010	31.090	30.671	2,059,400
2023-03-09	32.100	32.210	31.510	31.620	31.193	1,931,900
2023-03-08	32.330	32.650	31.780	32.100	31.667	1,988,800
2023-03-07	33.970	33.970	32.320	32.320	31.884	2,423,737
2023-03-06	33.590	33.860	32.960	33.750	33.295	2,431,000
2023-03-03	34.150	34.320	33.260	33.530	33.078	2,565,000
2023-03-02	35.100	35.100	33.860	34.050	33.591	2,723,075
2023-03-01	35.650	35.650	34.580	35.070	34.597	3,199,400
2023-02-28	35.770	36.200	34.970	35.380	34.903	3,120,000
2023-02-27	36.370	37.020	35.730	35.760	35.278	2,199,600
2023-02-24	35.420	37.200	35.320	36.740	36.244	4,478,200
2023-02-23	37.000	37.590	36.400	36.720	36.225	3,812,900
2023-02-22	37.000	37.880	36.540	37.350	36.846	4,504,491
2023-02-21	37.600	38.880	36.750	37.580	37.073	9,161,847
2023-02-20	35.620	39.140	35.620	39.140	38.612	11,758,914
2023-02-17	38.050	38.480	35.000	35.580	35.100	8,790,784
2023-02-16	39.680	39.680	37.330	37.620	37.112	15,127,453
2023-02-15	38.000	39.750	36.360	39.750	39.214	9,838,929
2023-02-14	34.200	36.140	34.160	36.140	35.652	5,823,995
2023-02-13	30.910	33.460	30.510	32.850	32.407	5,147,593
2023-02-10	32.220	32.340	31.100	31.260	30.838	2,867,958
2023-02-09	31.970	32.580	31.850	32.390	31.953	1,544,733
2023-02-08	32.430	32.600	31.780	31.980	31.549	2,082,800
2023-02-07	31.930	33.280	31.780	32.360	31.923	3,392,600
2023-02-06	31.750	33.470	31.750	32.180	31.746	4,683,488
2023-02-03	31.030	31.540	30.600	31.480	31.055	1,617,600
2023-02-02	31.110	32.160	30.900	30.950	30.532	2,037,768

← NewerPage 15 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.