Guangdong Senssun Weighing Apparatus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	34.300	35.360	33.200	33.760	33.305	993,500
2022-01-28	33.750	34.740	33.200	34.160	33.699	821,278
2022-01-27	35.840	36.190	33.290	33.400	32.949	1,400,500
2022-01-26	33.570	36.830	33.570	35.580	35.100	1,940,100
2022-01-25	33.900	34.980	33.510	33.510	33.058	1,218,700
2022-01-24	32.630	34.560	32.630	34.430	33.966	1,997,270
2022-01-21	36.710	36.710	33.980	33.980	33.522	3,173,500
2022-01-20	41.720	41.770	37.760	37.760	37.251	3,467,985
2022-01-19	40.650	42.460	39.860	41.950	41.384	2,927,700
2022-01-18	40.360	42.000	39.760	40.450	39.904	2,941,436
2022-01-17	41.860	42.320	40.370	40.800	40.250	3,934,876
2022-01-14	40.600	44.660	39.550	42.500	41.927	6,553,400
2022-01-13	37.080	40.600	36.510	40.600	40.052	3,251,991
2022-01-12	35.980	37.160	35.980	36.910	36.412	1,078,925
2022-01-11	37.370	37.370	36.000	36.140	35.652	672,100
2022-01-10	35.960	37.870	35.500	36.350	35.860	1,032,800
2022-01-07	37.980	38.290	35.810	35.960	35.475	1,440,742
2022-01-06	36.770	38.690	35.880	37.980	37.468	1,560,400
2022-01-05	36.700	37.080	35.600	36.900	36.402	1,214,985
2022-01-04	37.970	38.500	36.690	36.820	36.323	1,360,085
2021-12-31	38.400	38.700	37.790	37.960	37.448	997,900
2021-12-30	38.270	38.770	37.710	38.390	37.872	1,217,177
2021-12-29	38.340	38.800	37.600	37.970	37.458	1,171,800
2021-12-28	38.480	38.880	37.930	38.440	37.921	1,425,109
2021-12-27	37.610	39.180	35.880	38.500	37.981	2,859,724
2021-12-24	38.200	38.780	37.150	37.610	37.103	2,021,300
2021-12-23	38.810	39.200	37.780	38.110	37.596	2,646,461
2021-12-22	37.130	38.860	36.280	38.310	37.793	3,307,300
2021-12-21	35.200	37.130	35.200	37.130	36.629	2,018,800
2021-12-20	36.810	36.900	35.000	35.100	34.626	2,020,900
2021-12-17	37.080	38.530	36.380	37.140	36.639	2,389,300
2021-12-16	38.100	38.360	37.210	37.300	36.797	1,793,831
2021-12-15	38.000	38.580	37.400	38.030	37.517	1,791,600
2021-12-14	37.790	38.890	37.700	38.000	37.487	2,318,200
2021-12-13	38.150	38.300	37.020	37.790	37.280	2,421,570
2021-12-10	37.060	38.520	36.600	37.950	37.438	3,077,451
2021-12-09	37.730	37.900	36.630	37.050	36.550	2,001,000
2021-12-08	36.240	37.960	36.070	37.730	37.221	2,405,977
2021-12-07	36.960	37.330	35.300	36.290	35.800	2,025,781
2021-12-06	37.640	38.230	36.630	36.970	36.471	2,102,609
2021-12-03	37.400	38.000	36.880	37.650	37.142	2,318,300
2021-12-02	39.980	40.010	36.300	37.500	36.994	5,487,000
2021-12-01	42.950	42.950	39.990	40.300	39.756	4,464,583
2021-11-30	44.080	45.800	42.460	42.950	42.371	5,064,932
2021-11-29	40.600	44.200	40.100	43.650	43.061	5,847,441
2021-11-26	41.500	42.600	40.800	40.950	40.398	2,538,696
2021-11-25	43.920	43.930	41.500	41.500	40.940	3,020,500
2021-11-24	43.000	45.530	41.660	43.940	43.347	4,144,296
2021-11-23	45.320	47.100	42.500	43.600	43.012	5,512,366
2021-11-22	43.980	44.600	42.670	44.000	43.406	3,431,409
2021-11-19	41.080	44.920	41.000	43.970	43.377	3,757,545
2021-11-18	42.300	42.310	40.150	41.210	40.654	2,561,270
2021-11-17	41.660	42.660	41.020	42.410	41.838	3,170,600
2021-11-16	43.260	46.260	42.300	42.300	41.729	5,345,956
2021-11-15	46.480	49.500	42.880	43.700	43.110	7,047,494
2021-11-12	41.390	45.540	41.000	45.540	44.926	5,166,493
2021-11-11	41.400	42.190	40.580	41.400	40.841	3,836,981
2021-11-10	41.000	42.660	39.190	42.650	42.075	5,113,658
2021-11-09	42.800	42.800	40.730	41.990	41.424	5,104,601
2021-11-08	44.870	44.870	40.540	43.000	42.420	6,405,906

← NewerPage 20 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.