Guangdong Senssun Weighing Apparatus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	37.220	39.500	37.050	38.180	38.061	7,531,700
2026-01-13	38.430	38.650	37.180	37.330	37.213	5,187,700
2026-01-12	38.750	38.880	37.550	38.350	38.230	4,678,193
2026-01-09	38.100	38.780	37.600	38.560	38.439	5,700,100
2026-01-08	38.790	38.850	38.050	38.170	38.051	3,618,200
2026-01-07	38.880	39.000	38.180	38.390	38.270	3,905,700
2026-01-06	38.880	39.800	38.040	39.000	38.878	6,515,593
2026-01-05	39.330	39.380	38.350	38.670	38.549	4,762,000
2025-12-31	40.920	41.060	39.250	39.320	39.197	6,614,286
2025-12-30	40.830	42.450	40.610	40.610	40.483	11,785,500
2025-12-29	40.350	43.680	39.700	40.200	40.074	17,553,400
2025-12-26	39.440	41.450	39.060	39.710	39.586	14,194,580
2025-12-25	36.080	39.690	36.030	39.690	39.566	12,055,300
2025-12-24	35.480	36.090	35.480	36.080	35.967	1,901,445
2025-12-23	35.720	36.200	35.300	35.480	35.369	2,077,300
2025-12-22	36.430	36.430	35.670	35.730	35.618	3,250,000
2025-12-19	35.460	36.500	35.100	36.500	36.386	2,790,400
2025-12-18	35.030	35.880	34.950	35.200	35.090	1,681,100
2025-12-17	34.900	35.490	34.280	35.260	35.150	2,480,140
2025-12-16	35.900	36.030	35.030	35.140	35.030	1,814,100
2025-12-15	35.730	36.200	35.410	35.900	35.788	2,158,740
2025-12-12	36.690	36.820	35.710	35.820	35.708	3,073,500
2025-12-11	38.100	38.100	36.650	36.720	36.605	3,873,900
2025-12-10	38.400	38.710	37.390	38.100	37.981	5,032,600
2025-12-09	36.170	39.280	35.960	38.690	38.569	9,748,441
2025-12-08	35.420	36.570	34.940	36.170	36.057	3,791,500
2025-12-05	34.880	35.420	34.450	35.410	35.299	1,601,200
2025-12-04	35.300	35.770	34.700	34.860	34.751	1,556,370
2025-12-03	35.450	35.770	35.110	35.200	35.090	1,689,106
2025-12-02	35.200	36.180	34.980	35.390	35.279	3,187,700
2025-12-01	35.440	35.570	35.100	35.230	35.120	1,658,900
2025-11-28	35.410	35.990	35.010	35.430	35.319	1,965,000
2025-11-27	34.980	35.860	34.670	35.410	35.299	2,386,400
2025-11-26	34.840	35.340	34.590	35.000	34.891	2,317,500
2025-11-25	34.540	35.160	34.520	34.800	34.691	1,878,400
2025-11-24	34.390	34.650	34.010	34.520	34.412	1,741,200
2025-11-21	34.000	35.180	33.900	34.240	34.133	3,660,420
2025-11-20	34.700	34.950	34.020	34.310	34.203	1,793,900
2025-11-19	35.340	35.390	34.470	34.680	34.572	2,745,800
2025-11-18	35.100	35.680	34.900	35.330	35.219	2,547,400
2025-11-17	35.500	35.520	35.000	35.180	35.070	2,325,495
2025-11-14	35.100	36.150	35.010	35.680	35.568	2,893,700
2025-11-13	35.520	35.630	35.240	35.340	35.229	2,023,600
2025-11-12	35.470	35.790	34.910	35.500	35.389	3,348,400
2025-11-11	36.320	36.480	35.300	35.470	35.359	2,427,400
2025-11-10	36.140	36.850	35.950	36.240	36.127	2,563,400
2025-11-07	36.710	36.710	36.070	36.100	35.987	2,123,000
2025-11-06	37.130	37.350	36.600	36.680	36.565	2,682,500
2025-11-05	36.210	37.070	36.100	36.970	36.854	2,305,543
2025-11-04	37.490	37.490	36.400	36.670	36.555	3,138,800
2025-11-03	38.500	38.540	36.860	37.490	37.373	5,700,300
2025-10-31	37.800	39.140	37.800	38.480	38.360	5,243,600
2025-10-30	37.580	38.990	36.750	37.890	37.771	7,591,901
2025-10-29	37.880	38.460	37.230	37.560	37.443	6,162,600
2025-10-28	38.770	39.000	38.000	38.170	38.051	3,562,565
2025-10-27	39.090	39.400	38.150	38.820	38.699	3,767,270
2025-10-24	39.350	39.960	38.830	39.110	38.988	4,422,000
2025-10-23	40.140	40.390	39.080	39.370	39.247	5,378,000
2025-10-22	41.670	41.830	40.610	40.690	40.563	7,639,200
2025-10-21	40.840	43.470	40.690	42.170	42.038	11,169,200

← NewerPage 4 of 21 · 1,214 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.