Guangdong Senssun Weighing Apparatus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	33.970	34.300	33.310	33.570	33.465	3,233,600
2025-07-18	33.700	34.580	33.700	33.960	33.854	4,014,100
2025-07-17	33.150	35.000	32.950	33.910	33.804	5,351,000
2025-07-16	32.310	33.620	32.100	33.130	33.026	4,460,519
2025-07-15	32.380	32.520	32.010	32.200	32.099	1,870,100
2025-07-14	32.240	32.600	32.010	32.370	32.269	2,058,381
2025-07-11	32.210	32.660	32.060	32.240	32.139	2,263,000
2025-07-10	32.290	32.550	32.000	32.230	32.129	2,407,800
2025-07-09	32.800	33.050	32.010	32.430	32.329	3,791,600
2025-07-08	31.080	33.490	31.000	32.380	32.279	5,535,300
2025-07-07	30.930	31.300	30.430	31.080	30.983	1,389,900
2025-07-04	31.160	31.470	30.710	30.930	30.833	1,741,943
2025-07-03	31.200	31.420	31.050	31.160	31.063	1,028,500
2025-07-02	31.370	31.370	30.860	31.060	30.963	1,277,200
2025-07-01	31.690	31.700	31.100	31.370	31.272	1,214,200
2025-06-30	31.400	31.560	31.170	31.510	31.411	1,593,800
2025-06-27	31.740	32.400	31.360	31.420	31.322	1,431,500
2025-06-26	31.700	31.780	31.200	31.360	31.262	1,848,200
2025-06-25	31.960	32.200	31.430	31.800	31.701	2,424,700
2025-06-24	31.200	32.100	31.160	31.950	31.850	2,289,500
2025-06-23	30.220	31.020	30.170	30.980	30.883	1,431,800
2025-06-20	30.650	31.060	30.320	30.410	30.315	1,444,800
2025-06-19	31.040	31.300	30.600	30.860	30.763	1,657,009
2025-06-18	30.850	31.110	30.180	31.050	30.953	1,634,862
2025-06-17	30.650	31.200	30.470	30.500	30.405	1,465,500
2025-06-16	30.470	30.820	30.210	30.630	30.534	1,210,900
2025-06-13	31.380	31.610	30.420	30.480	30.385	1,917,900
2025-06-12	31.460	32.020	31.220	31.610	31.511	1,580,900
2025-06-11	31.000	32.550	31.000	31.660	31.561	3,357,672
2025-06-10	31.510	31.520	30.380	30.860	30.763	1,830,200
2025-06-09	31.560	31.800	31.180	31.370	31.272	1,766,200
2025-06-06	31.670	31.790	31.210	31.460	31.362	976,600
2025-06-05	31.300	31.750	31.020	31.630	31.531	1,234,440
2025-06-04	31.500	31.650	31.200	31.340	31.242	983,647
2025-06-03	31.000	31.490	30.970	31.360	31.262	1,269,087
2025-05-30	32.340	32.340	31.100	31.370	31.272	1,912,500
2025-05-29	32.310	32.790	32.150	32.330	32.229	1,683,200
2025-05-28	32.660	32.860	32.200	32.310	32.209	945,181
2025-05-27	32.950	32.950	32.100	32.450	32.348	1,537,900
2025-05-26	32.790	33.250	32.660	32.880	32.777	1,316,700
2025-05-23	33.820	33.820	32.800	32.870	32.767	2,104,210
2025-05-22	34.000	34.570	33.500	33.590	33.485	2,277,000
2025-05-21	34.010	34.670	33.320	34.090	33.983	3,632,109
2025-05-20	33.910	34.270	33.440	33.990	33.884	1,708,075
2025-05-19	35.100	35.100	33.400	34.030	33.924	2,954,800
2025-05-16	33.300	35.300	33.170	34.920	34.811	4,605,510
2025-05-15	33.800	34.100	33.110	33.480	33.375	1,839,100
2025-05-14	34.450	34.860	33.500	33.800	33.694	2,660,475
2025-05-13	34.910	35.070	34.220	34.450	34.342	1,922,700
2025-05-12	34.640	35.330	34.150	34.740	34.631	2,936,300
2025-05-09	35.880	35.920	34.280	34.310	34.203	4,087,100
2025-05-08	35.530	36.950	35.500	35.870	35.758	6,142,110
2025-05-07	34.500	36.310	34.150	35.770	35.658	6,743,200
2025-05-06	35.200	35.500	34.690	35.400	35.289	4,626,500
2025-04-30	33.350	35.410	33.100	35.300	35.090	5,990,175
2025-04-29	31.880	33.800	31.800	33.350	33.152	4,626,100
2025-04-28	31.210	32.760	30.900	32.040	31.850	4,236,400
2025-04-25	31.080	33.090	30.780	32.350	32.158	4,907,800
2025-04-24	31.000	31.080	30.340	30.530	30.349	2,043,000
2025-04-23	30.000	31.190	30.000	30.900	30.716	3,360,737

← NewerPage 6 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.