Guangdong Senssun Weighing Apparatus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	40.840	43.470	40.690	42.170	42.038	11,169,200
2025-10-20	41.100	41.780	39.200	40.670	40.543	14,148,780
2025-10-17	38.300	41.700	38.160	39.800	39.675	18,140,886
2025-10-16	39.820	40.520	37.820	37.910	37.791	13,465,641
2025-10-15	35.510	38.560	35.510	38.560	38.439	4,390,550
2025-10-14	35.200	35.950	34.760	35.050	34.940	4,562,500
2025-10-13	34.880	35.500	33.620	34.990	34.881	5,542,400
2025-10-10	35.350	36.760	35.230	36.180	36.067	5,995,600
2025-10-09	36.750	36.990	35.030	35.520	35.409	4,028,700
2025-09-30	36.990	37.150	36.120	36.650	36.535	3,538,600
2025-09-29	34.930	37.250	34.930	36.690	36.575	5,219,500
2025-09-26	35.620	35.670	34.450	34.930	34.821	4,190,600
2025-09-25	36.210	36.590	35.350	35.610	35.499	3,847,100
2025-09-24	36.250	36.930	35.950	36.410	36.296	3,800,900
2025-09-23	37.460	37.460	35.740	36.310	36.196	5,278,770
2025-09-22	37.570	38.380	36.860	37.460	37.343	5,940,831
2025-09-19	39.340	39.500	37.310	37.460	37.343	9,116,839
2025-09-18	39.590	42.990	38.560	39.170	39.047	15,534,732
2025-09-17	38.800	40.470	38.800	39.900	39.775	11,660,436
2025-09-16	36.000	39.270	35.960	38.770	38.649	13,621,341
2025-09-15	35.730	36.420	35.220	35.700	35.588	3,362,900
2025-09-12	34.970	36.650	34.730	35.580	35.469	4,484,800
2025-09-11	34.550	35.260	34.280	35.070	34.960	2,306,400
2025-09-10	34.800	35.760	34.520	34.650	34.542	2,471,932
2025-09-09	35.440	35.620	34.680	34.870	34.761	2,672,600
2025-09-08	34.500	35.880	34.300	35.450	35.339	5,296,000
2025-09-05	32.760	35.200	32.670	34.800	34.691	6,841,800
2025-09-04	32.890	33.360	32.110	32.610	32.508	2,876,600
2025-09-03	33.560	33.780	32.750	32.850	32.747	2,490,400
2025-09-02	33.950	34.040	32.330	33.500	33.395	4,029,800
2025-09-01	35.030	35.100	33.830	33.950	33.844	3,379,200
2025-08-29	35.200	35.880	34.760	34.830	34.721	4,338,500
2025-08-28	33.660	35.170	33.550	34.940	34.831	6,034,583
2025-08-27	34.420	34.920	33.500	33.590	33.485	3,679,737
2025-08-26	34.320	34.900	34.030	34.420	34.312	2,878,500
2025-08-25	34.620	34.980	34.220	34.530	34.422	3,099,700
2025-08-22	34.580	34.850	34.220	34.620	34.512	2,329,981
2025-08-21	35.520	35.570	34.460	34.650	34.542	2,662,700
2025-08-20	35.010	35.240	34.700	35.210	35.100	2,596,600
2025-08-19	34.860	35.770	34.130	35.170	35.060	4,009,170
2025-08-18	34.820	35.200	34.390	34.860	34.751	2,875,500
2025-08-15	33.810	34.920	33.660	34.470	34.362	2,985,800
2025-08-14	35.160	35.160	33.800	33.820	33.714	3,015,000
2025-08-13	34.750	35.450	34.690	34.910	34.801	3,159,100
2025-08-12	34.900	34.920	34.450	34.750	34.641	1,559,400
2025-08-11	34.500	35.550	34.310	34.920	34.811	2,545,400
2025-08-08	34.600	34.660	34.220	34.410	34.302	2,325,200
2025-08-07	35.010	35.230	34.490	34.600	34.492	2,751,000
2025-08-06	35.200	35.380	34.750	35.060	34.950	3,176,900
2025-08-05	33.860	35.560	33.860	35.410	35.299	7,564,600
2025-08-04	33.050	33.880	32.980	33.850	33.744	2,007,700
2025-08-01	33.450	33.760	33.170	33.320	33.216	1,421,800
2025-07-31	33.260	34.180	33.020	33.450	33.345	3,576,400
2025-07-30	33.960	33.960	32.930	33.280	33.176	2,439,900
2025-07-29	34.210	34.300	33.550	33.870	33.764	1,995,100
2025-07-28	34.540	34.540	34.020	34.210	34.103	2,336,000
2025-07-25	33.710	34.980	33.300	34.540	34.432	4,323,000
2025-07-24	33.200	33.560	33.200	33.470	33.365	1,671,200
2025-07-23	33.690	33.840	33.120	33.170	33.066	2,062,000
2025-07-22	33.450	33.940	33.400	33.730	33.624	2,210,100

← NewerPage 5 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.