Guangdong Senssun Weighing Apparatus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	33.210	36.340	32.670	36.340	35.850	2,310,478
2022-07-29	33.020	34.300	32.310	33.040	32.594	1,444,300
2022-07-28	31.260	33.220	31.260	32.780	32.338	1,611,400
2022-07-27	30.920	31.490	30.920	31.300	30.878	461,055
2022-07-26	30.540	31.300	30.150	31.160	30.740	438,400
2022-07-25	32.020	32.980	30.560	30.740	30.325	910,900
2022-07-22	32.360	32.880	31.630	31.980	31.549	837,267
2022-07-21	30.920	33.050	30.580	32.480	32.042	1,863,628
2022-07-20	31.710	32.180	30.790	30.930	30.513	783,100
2022-07-19	30.600	32.400	30.460	31.240	30.819	1,843,325
2022-07-18	29.830	30.620	29.700	30.460	30.049	892,900
2022-07-15	30.400	30.660	29.850	29.870	29.467	603,500
2022-07-14	30.270	30.700	30.000	30.330	29.921	607,900
2022-07-13	29.500	30.280	29.200	30.270	29.862	567,000
2022-07-12	30.010	30.380	29.550	29.580	29.181	722,200
2022-07-11	31.910	31.910	30.060	30.480	30.069	1,135,880
2022-07-08	30.300	30.780	30.030	30.120	29.714	552,017
2022-07-07	30.510	30.650	30.050	30.200	29.793	712,417
2022-07-06	30.220	30.700	29.730	30.190	29.783	618,900
2022-07-05	30.490	31.130	29.730	30.060	29.654	867,600
2022-07-04	30.160	30.440	29.640	30.400	29.990	551,900
2022-07-01	30.940	30.950	30.180	30.200	29.793	636,117
2022-06-30	30.780	31.160	30.510	30.680	30.266	710,000
2022-06-29	32.430	32.830	30.800	30.930	30.513	1,286,600
2022-06-28	32.310	32.850	31.860	32.400	31.963	1,171,200
2022-06-27	34.420	34.420	32.380	32.570	32.131	1,686,800
2022-06-24	32.200	34.080	31.690	33.640	33.186	2,415,570
2022-06-23	31.110	31.980	30.880	31.980	31.549	1,275,900
2022-06-22	30.960	31.360	30.720	30.900	30.483	880,200
2022-06-21	30.970	31.280	30.580	30.960	30.542	838,600
2022-06-20	30.550	31.450	30.220	31.080	30.661	1,630,300
2022-06-17	29.800	30.490	29.550	30.280	29.872	684,517
2022-06-16	30.040	30.560	29.820	29.950	29.546	871,300
2022-06-15	29.750	31.450	29.740	30.210	29.802	1,504,570
2022-06-14	30.010	30.200	28.890	29.690	29.289	1,086,570
2022-06-13	30.750	31.410	29.980	30.330	29.921	1,296,500
2022-06-10	28.990	31.300	28.800	30.690	30.276	1,659,732
2022-06-09	29.300	29.630	28.700	28.870	28.481	467,270
2022-06-08	29.590	29.640	28.650	29.290	28.895	822,300
2022-06-07	30.580	30.700	29.450	29.620	29.220	868,600
2022-06-06	29.980	31.290	29.980	30.580	30.167	1,028,525
2022-06-02	29.360	30.040	29.060	29.870	29.467	892,098
2022-06-01	29.240	29.680	29.020	29.430	29.033	749,700
2022-05-31	29.160	29.290	28.660	29.240	28.846	687,200
2022-05-30	29.380	29.500	28.600	29.160	28.767	753,600
2022-05-27	29.190	29.600	29.060	29.190	28.796	955,716
2022-05-26	30.100	30.120	29.000	29.380	28.984	1,901,000
2022-05-25	31.380	31.800	29.200	30.300	29.891	2,269,500
2022-05-24	31.600	34.760	31.360	31.360	30.937	1,452,587
2022-05-23	31.490	31.890	30.900	31.600	31.174	547,500
2022-05-20	31.730	31.800	30.740	31.340	30.917	636,500
2022-05-19	31.300	32.100	31.030	31.730	31.302	989,187
2022-05-18	31.290	31.920	31.010	31.350	30.927	383,900
2022-05-17	30.820	31.520	30.450	31.290	30.868	389,000
2022-05-16	31.330	31.900	30.610	30.810	30.394	325,500
2022-05-13	30.900	31.950	30.500	31.330	30.907	374,500
2022-05-12	31.660	31.660	30.600	30.900	30.483	366,800
2022-05-11	31.150	32.700	30.610	31.340	30.917	894,400
2022-05-10	30.270	31.200	29.650	30.940	30.523	315,782
2022-05-09	30.790	30.910	29.880	30.300	29.891	224,500

← NewerPage 18 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.