Guangdong Senssun Weighing Apparatus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	37.240	38.900	37.190	38.160	38.041	4,285,400
2026-04-16	36.000	37.750	35.780	37.260	37.143	3,658,305
2026-04-15	36.150	36.480	35.670	35.780	35.668	1,322,300
2026-04-14	35.950	36.180	35.610	36.150	36.037	1,328,005
2026-04-13	36.650	36.650	35.610	35.720	35.608	1,789,900
2026-04-10	36.420	36.880	36.200	36.580	36.466	1,927,200
2026-04-09	36.500	37.020	35.900	36.210	36.097	2,511,887
2026-04-08	35.640	36.860	35.640	36.690	36.575	3,010,157
2026-04-07	35.600	35.600	34.720	35.010	34.900	3,007,300
2026-04-03	35.140	35.790	34.510	35.310	35.200	2,478,987
2026-04-02	35.820	36.020	34.920	35.050	34.940	1,805,900
2026-04-01	36.350	36.780	35.670	35.870	35.758	1,765,600
2026-03-31	36.780	36.940	35.510	35.770	35.658	3,886,501
2026-03-30	36.360	37.190	36.360	36.850	36.735	1,485,948
2026-03-27	36.350	37.300	36.100	36.880	36.765	1,825,490
2026-03-26	36.860	37.240	36.250	36.700	36.585	1,410,800
2026-03-25	36.160	37.000	36.130	36.860	36.745	1,895,800
2026-03-24	36.280	36.450	35.130	36.160	36.047	2,474,600
2026-03-23	36.490	36.990	35.250	35.500	35.389	2,971,500
2026-03-20	37.600	37.980	36.670	36.680	36.565	1,906,100
2026-03-19	38.020	38.500	37.400	37.650	37.532	1,792,100
2026-03-18	37.360	38.570	37.200	38.400	38.280	1,895,100
2026-03-17	37.700	37.990	37.300	37.410	37.293	1,534,300
2026-03-16	37.220	37.550	36.700	37.520	37.403	1,939,000
2026-03-13	37.730	37.810	37.020	37.220	37.104	1,676,000
2026-03-12	38.800	38.860	37.860	37.990	37.871	2,578,200
2026-03-11	38.850	39.230	38.500	38.830	38.709	2,605,200
2026-03-10	38.000	38.830	37.990	38.740	38.619	2,108,500
2026-03-09	37.660	37.970	36.850	37.710	37.592	2,118,100
2026-03-06	37.710	38.470	37.640	38.090	37.971	1,628,800
2026-03-05	37.500	38.280	37.050	37.800	37.682	2,729,200
2026-03-04	35.700	37.300	35.660	37.030	36.914	3,966,600
2026-03-03	37.880	38.200	35.850	35.880	35.768	4,488,570
2026-03-02	38.870	39.180	37.320	37.910	37.791	5,140,800
2026-02-27	38.750	39.550	38.560	39.380	39.257	3,736,970
2026-02-26	38.980	39.440	38.700	38.910	38.788	2,454,570
2026-02-25	39.600	39.680	38.670	38.880	38.758	4,242,070
2026-02-24	40.170	40.250	39.110	39.700	39.576	2,874,870
2026-02-13	38.600	40.620	38.180	39.820	39.695	5,666,400
2026-02-12	38.770	39.880	38.520	38.590	38.469	3,256,400
2026-02-11	39.420	39.950	38.910	38.970	38.848	2,518,200
2026-02-10	39.990	40.180	39.420	39.610	39.486	3,340,448
2026-02-09	40.200	40.200	39.260	39.700	39.576	3,037,800
2026-02-06	39.760	40.440	39.210	39.650	39.526	3,074,058
2026-02-05	40.550	41.550	39.710	39.850	39.725	4,249,000
2026-02-04	40.520	40.980	40.050	40.750	40.623	4,314,500
2026-02-03	40.170	40.760	39.900	40.520	40.393	4,384,700
2026-02-02	38.530	41.180	38.520	40.260	40.134	7,975,942
2026-01-30	38.240	39.140	37.620	38.800	38.679	3,221,570
2026-01-29	39.280	39.760	38.020	38.510	38.390	4,008,300
2026-01-28	39.660	39.910	38.700	39.340	39.217	3,586,300
2026-01-27	39.320	40.460	38.660	39.670	39.546	4,299,700
2026-01-26	40.300	40.610	38.780	39.450	39.327	5,524,400
2026-01-23	40.290	40.850	39.520	40.380	40.254	5,199,158
2026-01-22	39.510	41.160	39.510	40.250	40.124	6,132,300
2026-01-21	39.100	39.910	38.900	39.630	39.506	4,100,200
2026-01-20	39.470	40.340	38.870	39.400	39.277	5,058,800
2026-01-19	39.530	39.950	39.000	39.530	39.406	6,333,600
2026-01-16	37.560	40.100	37.560	39.730	39.606	8,626,600
2026-01-15	38.180	38.650	37.430	37.630	37.512	3,686,700

← NewerPage 3 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.