Guangdong Senssun Weighing Apparatus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	30.100	31.780	30.100	31.530	31.105	3,086,960
2023-01-31	28.900	30.660	28.900	30.460	30.049	3,018,000
2023-01-30	28.880	29.450	28.600	28.950	28.559	1,504,700
2023-01-20	28.230	28.810	28.130	28.350	27.968	730,000
2023-01-19	28.100	28.480	27.790	28.290	27.908	915,200
2023-01-18	28.000	28.400	27.850	28.100	27.721	830,021
2023-01-17	28.200	28.530	27.860	28.000	27.622	899,100
2023-01-16	28.150	28.680	27.910	28.250	27.869	1,324,700
2023-01-13	28.600	29.150	28.080	28.150	27.770	2,144,400
2023-01-12	28.970	28.990	27.550	28.250	27.869	2,783,000
2023-01-11	28.090	28.230	27.580	27.790	27.415	1,341,800
2023-01-10	27.720	28.250	27.500	28.180	27.800	1,539,029
2023-01-09	26.670	28.490	26.500	27.920	27.543	3,308,500
2023-01-06	26.300	27.220	26.150	26.670	26.310	1,329,600
2023-01-05	26.010	26.480	25.970	26.310	25.955	1,084,189
2023-01-04	26.500	26.850	25.810	26.220	25.866	1,067,800
2023-01-03	26.320	26.630	26.010	26.530	26.172	1,322,010
2022-12-30	26.710	26.710	26.160	26.300	25.945	1,232,000
2022-12-29	27.210	27.290	26.080	26.620	26.261	2,488,600
2022-12-28	27.070	28.450	26.220	27.690	27.316	2,782,500
2022-12-27	27.030	27.110	26.340	26.770	26.409	905,251
2022-12-26	26.020	26.980	26.020	26.860	26.498	846,040
2022-12-23	26.550	26.550	25.670	26.110	25.758	1,157,957
2022-12-22	27.530	27.900	26.330	26.500	26.143	1,445,360
2022-12-21	28.070	28.130	27.450	27.550	27.178	1,207,656
2022-12-20	27.630	28.190	27.310	27.830	27.455	1,589,891
2022-12-19	28.510	28.510	27.330	27.420	27.050	1,970,739
2022-12-16	28.290	28.700	27.640	28.250	27.869	2,444,961
2022-12-15	28.110	28.660	27.620	28.480	28.096	2,773,758
2022-12-14	28.160	31.140	28.000	28.510	28.125	3,487,111
2022-12-13	28.310	29.200	28.100	28.310	27.928	2,530,100
2022-12-12	28.550	28.690	27.860	28.280	27.899	1,888,400
2022-12-09	29.080	29.450	28.300	28.540	28.155	2,008,500
2022-12-08	29.340	29.800	28.530	28.800	28.411	3,411,670
2022-12-07	28.580	30.300	28.580	29.340	28.944	5,867,831
2022-12-06	26.990	29.580	26.990	29.580	29.181	7,439,757
2022-12-05	26.580	27.090	26.450	26.890	26.527	983,200
2022-12-02	26.500	27.000	26.300	26.720	26.360	1,425,770
2022-12-01	26.490	26.490	25.900	26.140	25.787	1,006,340
2022-11-30	25.380	26.200	25.350	26.050	25.699	1,612,955
2022-11-29	25.320	25.490	25.090	25.300	24.959	1,508,440
2022-11-28	25.300	25.470	25.080	25.240	24.900	663,704
2022-11-25	26.190	26.200	25.500	25.620	25.274	1,071,745
2022-11-24	25.890	26.330	25.890	26.230	25.876	1,025,900
2022-11-23	26.290	26.540	25.780	25.890	25.541	1,293,700
2022-11-22	26.850	27.080	26.190	26.300	25.945	1,076,800
2022-11-21	26.470	26.960	26.310	26.920	26.557	947,495
2022-11-18	26.900	27.160	26.620	26.720	26.360	1,270,580
2022-11-17	27.100	27.200	26.550	26.850	26.488	1,456,000
2022-11-16	27.900	28.230	27.000	27.100	26.734	2,648,816
2022-11-15	28.000	28.180	26.660	27.970	27.593	4,134,838
2022-11-14	28.900	29.900	28.660	28.950	28.559	738,000
2022-11-11	30.460	30.500	29.600	29.750	29.349	908,600
2022-11-10	29.420	30.880	29.110	29.850	29.447	918,065
2022-11-09	30.500	30.500	29.380	29.500	29.102	994,275
2022-11-08	30.810	31.120	30.090	30.300	29.891	971,700
2022-11-07	29.990	30.890	29.730	30.280	29.872	1,437,929
2022-11-04	28.920	29.820	26.500	29.640	29.240	1,037,700
2022-11-03	28.920	29.290	28.590	28.920	28.530	891,300
2022-11-02	29.000	29.980	28.000	28.920	28.530	1,596,927

← NewerPage 16 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.