Guangdong Senssun Weighing Apparatus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	39.450	40.780	39.260	40.500	40.500	3,215,100
2026-07-15	38.700	40.500	38.500	40.130	40.130	4,806,845
2026-07-14	37.280	38.500	36.190	38.320	38.320	3,764,390
2026-07-13	37.600	38.890	36.710	37.280	37.280	3,230,800
2026-07-10	38.200	38.600	37.610	37.800	37.800	1,867,390
2026-07-09	38.680	39.000	37.550	38.140	38.140	2,358,500
2026-07-08	38.300	38.780	36.700	38.720	38.720	3,739,900
2026-07-07	39.060	39.550	38.250	38.260	38.260	2,841,200
2026-07-06	38.840	41.580	38.030	39.400	39.400	4,850,236
2026-07-03	42.000	42.400	38.990	39.150	39.150	7,220,176
2026-07-02	39.740	41.800	39.740	40.340	40.340	4,214,228
2026-07-01	38.550	41.460	38.460	40.130	40.130	6,353,139
2026-06-30	38.520	39.470	38.020	38.540	38.540	3,115,500
2026-06-29	38.950	38.950	37.000	38.640	38.640	3,625,900
2026-06-26	38.910	39.530	37.910	38.870	38.870	3,063,938
2026-06-25	39.680	40.150	38.500	38.880	38.880	2,943,617
2026-06-24	39.220	39.820	38.380	39.680	39.680	2,973,900
2026-06-23	38.990	39.850	38.350	39.160	39.160	2,634,600
2026-06-22	39.000	39.900	37.730	38.980	38.980	4,756,200
2026-06-18	40.380	41.110	39.200	39.340	39.340	4,669,200
2026-06-17	40.540	41.350	40.150	40.850	40.850	3,239,600
2026-06-16	40.400	41.150	39.900	41.040	41.040	4,019,969
2026-06-15	40.000	40.600	39.710	40.400	40.400	3,709,600
2026-06-12	40.180	42.600	39.780	40.000	40.000	5,706,700
2026-06-11	40.770	41.400	39.030	39.950	39.950	3,249,700
2026-06-10	39.000	41.480	38.880	40.980	40.980	5,539,400
2026-06-09	38.630	39.340	37.350	39.300	39.300	3,575,200
2026-06-08	38.060	39.160	37.460	38.230	38.230	4,544,700
2026-06-05	39.540	40.250	38.500	39.380	39.380	3,194,000
2026-06-04	39.000	39.700	38.020	39.320	39.320	4,190,900
2026-06-03	40.650	41.100	39.250	39.660	39.660	4,083,709
2026-06-02	40.540	41.250	38.420	40.650	40.650	5,435,370
2026-06-01	40.500	41.000	40.000	40.210	40.210	3,543,300
2026-05-29	42.960	42.990	40.230	40.700	40.700	5,868,200
2026-05-28	42.500	43.750	42.100	43.120	43.120	5,049,700
2026-05-27	41.110	44.140	40.800	42.950	42.950	7,602,970
2026-05-26	41.480	41.910	39.960	41.220	41.220	3,219,500
2026-05-25	42.160	42.600	41.220	41.480	41.480	3,822,500
2026-05-22	41.380	42.980	40.510	42.200	42.200	5,445,658
2026-05-21	40.390	43.200	40.220	40.900	40.772	6,328,700
2026-05-20	39.730	41.060	39.490	40.350	40.224	3,473,000
2026-05-19	41.490	41.490	39.730	40.070	39.945	4,692,510
2026-05-18	41.200	41.410	39.920	41.070	40.942	4,814,148
2026-05-15	42.400	42.500	40.880	41.420	41.290	5,675,758
2026-05-14	42.480	43.300	41.410	42.380	42.247	7,052,600
2026-05-13	43.000	43.530	41.380	42.360	42.227	10,659,340
2026-05-12	40.800	44.920	40.480	43.320	43.184	14,170,509
2026-05-11	40.500	41.980	40.300	40.840	40.712	5,576,400
2026-05-08	40.840	41.200	40.130	40.270	40.144	4,350,100
2026-05-07	39.920	41.360	39.920	40.850	40.722	6,295,355
2026-05-06	39.800	40.600	39.170	40.120	39.994	9,539,909
2026-04-30	36.220	39.580	36.220	39.580	39.456	10,480,274
2026-04-29	36.080	37.230	35.950	35.980	35.867	2,071,000
2026-04-28	36.100	36.560	35.390	36.150	36.037	2,847,936
2026-04-27	36.040	36.920	35.930	36.740	36.625	1,667,900
2026-04-24	36.800	36.920	35.850	36.020	35.907	2,172,300
2026-04-23	37.750	37.950	36.700	36.920	36.805	2,285,300
2026-04-22	37.490	37.950	37.160	37.750	37.632	1,881,300
2026-04-21	38.070	38.070	37.310	37.520	37.403	1,786,700
2026-04-20	38.050	38.290	37.530	37.730	37.612	2,474,200

← NewerPage 2 of 21 · 1,211 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.