Guangdong Senssun Weighing Apparatus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	30.790	30.910	29.880	30.300	29.891	224,500
2022-05-06	30.610	31.250	30.400	30.500	30.089	381,264
2022-05-05	32.120	32.370	31.400	31.550	31.124	589,917
2022-04-29	30.750	32.450	30.130	32.200	31.766	750,262
2022-04-28	30.010	30.500	29.550	30.120	29.714	343,262
2022-04-27	29.000	31.050	29.000	30.380	29.970	632,000
2022-04-26	30.670	32.710	30.180	31.080	30.661	547,100
2022-04-25	32.100	32.390	30.040	30.670	30.256	551,864
2022-04-22	32.010	32.990	31.830	32.710	32.269	293,064
2022-04-21	32.520	33.440	32.350	32.350	31.914	302,900
2022-04-20	33.170	33.930	32.810	33.130	32.683	319,900
2022-04-19	32.950	34.850	32.950	33.590	33.137	643,801
2022-04-18	32.370	33.320	31.500	32.950	32.506	317,300
2022-04-15	32.880	32.880	31.910	32.370	31.933	358,800
2022-04-14	33.110	33.660	32.900	32.910	32.466	310,800
2022-04-13	33.570	33.610	32.710	33.110	32.663	261,600
2022-04-12	33.200	34.350	32.580	33.570	33.117	751,998
2022-04-11	33.900	33.900	31.250	33.480	33.028	1,267,937
2022-04-08	34.770	35.020	33.880	33.970	33.512	527,000
2022-04-07	35.600	35.900	34.880	35.000	34.528	439,500
2022-04-06	35.900	35.960	34.830	35.500	35.021	688,400
2022-04-01	35.180	35.760	34.050	35.480	35.001	939,400
2022-03-31	34.740	35.800	33.990	34.670	34.202	980,100
2022-03-30	34.950	34.990	33.860	34.230	33.768	584,800
2022-03-29	34.100	34.520	33.670	34.230	33.768	444,600
2022-03-28	34.600	35.290	33.800	34.540	34.074	528,600
2022-03-25	35.110	36.130	35.110	35.120	34.646	710,800
2022-03-24	36.330	36.330	34.880	35.130	34.656	994,100
2022-03-23	34.790	37.660	34.260	36.330	35.840	1,953,400
2022-03-22	34.640	34.880	34.010	34.480	34.015	673,206
2022-03-21	33.610	34.500	33.610	34.330	33.867	764,601
2022-03-18	34.500	34.700	33.200	33.730	33.275	1,069,200
2022-03-17	32.290	34.850	32.290	34.490	34.025	2,261,400
2022-03-16	30.700	32.860	30.500	32.610	32.170	1,567,194
2022-03-15	31.030	32.880	30.500	30.650	30.237	1,126,786
2022-03-14	31.250	31.810	30.850	31.290	30.868	586,900
2022-03-11	30.950	31.780	30.550	31.700	31.272	599,086
2022-03-10	31.150	31.800	30.960	31.600	31.174	561,886
2022-03-09	30.990	31.610	29.330	30.770	30.355	633,900
2022-03-08	32.180	32.190	30.650	30.960	30.542	564,486
2022-03-07	32.300	32.650	31.460	31.910	31.480	603,000
2022-03-04	32.380	32.980	31.870	32.470	32.032	469,800
2022-03-03	33.260	33.650	32.220	32.390	31.953	690,500
2022-03-02	33.050	33.500	32.630	33.210	32.762	544,800
2022-03-01	33.150	33.720	32.700	33.300	32.851	911,700
2022-02-28	32.700	33.200	31.790	32.990	32.545	748,800
2022-02-25	32.680	33.350	32.590	32.660	32.219	873,500
2022-02-24	33.540	34.000	31.500	32.220	31.785	1,321,300
2022-02-23	32.780	35.070	32.180	33.470	33.018	1,766,018
2022-02-22	32.860	32.860	31.600	32.530	32.091	1,023,000
2022-02-21	33.310	33.410	32.650	32.860	32.417	956,375
2022-02-18	33.560	33.790	33.060	33.290	32.841	967,375
2022-02-17	33.510	34.300	33.380	33.900	33.443	1,466,750
2022-02-16	33.000	34.960	32.930	33.890	33.433	2,782,650
2022-02-15	30.950	33.880	30.930	33.880	33.423	2,109,100
2022-02-14	30.660	31.800	30.010	30.800	30.385	631,500
2022-02-11	31.920	32.190	30.650	30.930	30.513	1,321,200
2022-02-10	33.590	33.740	32.050	32.290	31.854	1,134,100
2022-02-09	33.110	33.670	32.070	33.580	33.127	1,067,200
2022-02-08	33.680	33.690	32.820	33.110	32.663	806,400

← NewerPage 19 of 21 · 1,217 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.