Guangdong Senssun Weighing Apparatus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	27.400	30.200	27.400	28.690	28.303	1,721,000
2022-10-31	25.780	27.600	24.730	27.450	27.080	909,527
2022-10-28	26.700	26.700	25.600	25.790	25.442	403,100
2022-10-27	26.900	27.470	26.450	26.490	26.133	374,500
2022-10-26	27.280	27.280	26.650	27.040	26.675	317,700
2022-10-25	26.570	27.340	26.000	26.870	26.508	378,900
2022-10-24	27.300	27.870	26.570	26.750	26.389	422,149
2022-10-21	27.340	27.610	26.760	27.290	26.922	283,500
2022-10-20	27.130	27.740	26.920	27.060	26.695	421,522
2022-10-19	27.950	28.210	27.270	27.410	27.040	526,560
2022-10-18	28.470	28.490	27.920	27.970	27.593	293,000
2022-10-17	27.680	28.380	27.680	28.060	27.681	354,000
2022-10-14	28.000	28.150	27.300	27.890	27.514	328,300
2022-10-13	27.370	28.080	27.150	27.240	26.873	275,600
2022-10-12	26.980	27.430	26.110	27.370	27.001	347,915
2022-10-11	25.660	26.810	25.410	26.500	26.143	387,708
2022-10-10	27.250	27.250	25.180	25.480	25.136	385,341
2022-09-30	27.120	27.440	26.510	26.670	26.310	288,925
2022-09-29	26.890	27.580	26.580	27.210	26.843	450,125
2022-09-28	27.730	28.150	26.500	26.570	26.212	534,578
2022-09-27	27.550	28.170	27.500	28.010	27.632	244,652
2022-09-26	27.910	28.590	27.550	27.550	27.178	350,652
2022-09-23	28.590	28.770	27.880	27.910	27.533	325,400
2022-09-22	29.010	29.130	28.520	28.590	28.204	254,800
2022-09-21	28.790	29.140	28.550	28.950	28.559	379,400
2022-09-20	28.280	29.320	28.280	28.900	28.510	407,200
2022-09-19	28.560	28.990	27.370	28.260	27.879	416,425
2022-09-16	28.930	29.650	28.650	28.650	28.264	496,152
2022-09-15	30.560	30.940	28.760	29.310	28.915	1,245,421
2022-09-14	29.970	31.270	29.770	30.950	30.532	1,192,903
2022-09-13	30.620	31.160	30.190	30.260	29.852	627,103
2022-09-09	30.230	30.230	29.610	30.100	29.694	216,900
2022-09-08	30.160	30.650	29.790	29.880	29.477	446,100
2022-09-07	30.480	30.850	30.080	30.170	29.763	364,100
2022-09-06	29.890	30.480	29.700	30.480	30.069	354,200
2022-09-05	30.240	30.240	29.520	29.870	29.467	289,800
2022-09-02	29.910	30.380	29.700	30.240	29.832	271,200
2022-09-01	29.450	30.270	29.450	29.900	29.497	261,942
2022-08-31	29.910	30.200	29.230	29.680	29.280	657,051
2022-08-30	30.890	31.090	29.950	30.210	29.802	542,700
2022-08-29	29.720	30.940	29.110	30.700	30.286	741,100
2022-08-26	30.430	30.690	29.800	29.930	29.526	513,600
2022-08-25	30.660	31.100	30.000	30.240	29.832	771,142
2022-08-24	32.160	32.160	30.380	30.660	30.246	1,269,100
2022-08-23	32.050	32.650	31.750	32.110	31.677	679,200
2022-08-22	33.000	33.110	31.810	32.050	31.618	856,200
2022-08-19	33.800	33.840	32.250	32.340	31.904	1,063,400
2022-08-18	33.150	33.780	32.680	33.500	33.048	847,675
2022-08-17	33.400	33.660	32.780	33.460	33.009	940,810
2022-08-16	33.190	34.180	32.890	33.440	32.989	1,386,000
2022-08-15	32.960	33.140	32.470	33.030	32.584	644,600
2022-08-12	33.450	33.630	32.810	32.910	32.466	857,900
2022-08-11	33.500	33.860	32.920	33.340	32.890	1,058,000
2022-08-10	34.320	34.700	33.090	33.500	33.048	1,218,500
2022-08-09	35.010	35.170	34.050	34.140	33.679	1,041,610
2022-08-08	34.840	35.200	34.070	34.970	34.498	952,900
2022-08-05	35.130	36.000	34.450	34.620	34.153	1,424,551
2022-08-04	34.410	35.550	34.070	34.900	34.429	1,596,751
2022-08-03	35.580	36.800	34.000	34.320	33.857	2,746,800
2022-08-02	35.810	37.430	35.090	35.450	34.972	4,028,604

← NewerPage 17 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.