Guangdong Senssun Weighing Apparatus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	29.890	30.100	29.670	29.740	29.563	1,571,200
2025-04-21	29.510	29.790	29.020	29.790	29.613	1,608,500
2025-04-18	28.950	29.500	28.810	29.410	29.235	1,784,670
2025-04-17	28.780	29.400	28.540	29.000	28.828	1,638,340
2025-04-16	29.590	29.680	28.510	28.900	28.728	1,779,300
2025-04-15	29.990	30.200	29.260	29.730	29.553	1,528,700
2025-04-14	30.160	30.380	29.670	29.830	29.653	2,334,100
2025-04-11	28.650	29.720	28.560	29.570	29.394	2,737,930
2025-04-10	28.800	29.760	28.500	29.030	28.857	3,610,700
2025-04-09	27.840	28.430	26.220	28.080	27.913	4,250,122
2025-04-08	29.510	30.410	27.480	28.250	28.082	5,313,100
2025-04-07	31.800	31.800	30.360	30.360	30.180	2,195,500
2025-04-03	34.590	35.080	33.500	33.730	33.530	2,469,000
2025-04-02	34.440	35.250	34.130	35.200	34.991	2,687,200
2025-04-01	34.460	34.730	34.050	34.510	34.305	2,049,000
2025-03-31	35.070	35.390	33.000	34.400	34.196	3,818,730
2025-03-28	35.610	36.150	35.300	35.550	35.339	2,222,230
2025-03-27	36.210	36.520	35.330	36.060	35.846	1,883,264
2025-03-26	35.990	37.050	35.780	36.180	35.965	2,382,930
2025-03-25	36.480	36.850	35.580	36.080	35.866	2,048,800
2025-03-24	37.300	37.500	35.600	36.660	36.442	3,757,500
2025-03-21	38.730	39.400	37.350	37.480	37.257	4,407,900
2025-03-20	38.160	40.410	37.740	38.880	38.649	6,236,000
2025-03-19	38.630	38.990	38.000	38.160	37.933	3,262,700
2025-03-18	39.110	39.330	38.200	38.780	38.549	3,558,900
2025-03-17	38.330	39.160	37.710	39.000	38.768	4,733,900
2025-03-14	37.540	38.620	37.000	38.220	37.993	4,784,440
2025-03-13	38.060	40.990	37.280	37.710	37.486	5,830,340
2025-03-12	38.880	38.900	38.130	38.210	37.983	3,780,000
2025-03-11	37.770	39.160	37.420	38.410	38.182	5,075,400
2025-03-10	39.110	39.630	38.180	38.340	38.112	4,861,300
2025-03-07	38.380	39.600	38.210	39.120	38.887	7,500,640
2025-03-06	37.780	39.290	37.340	38.770	38.540	9,324,962
2025-03-05	36.880	37.790	36.650	37.480	37.257	6,763,800
2025-03-04	35.590	37.470	35.360	36.880	36.661	6,793,655
2025-03-03	35.060	37.180	35.030	35.590	35.378	4,574,080
2025-02-28	36.400	36.680	34.900	35.070	34.862	4,909,362
2025-02-27	37.340	37.630	36.020	36.720	36.502	6,371,370
2025-02-26	36.550	38.000	36.450	37.330	37.108	8,747,800
2025-02-25	36.110	37.550	35.880	36.430	36.213	7,025,200
2025-02-24	36.290	36.870	35.800	36.740	36.522	9,092,500
2025-02-21	36.180	36.770	35.920	36.280	36.064	8,872,662
2025-02-20	37.490	37.560	35.800	36.210	35.995	13,976,186
2025-02-19	33.660	37.490	33.600	37.490	37.267	17,713,186
2025-02-18	34.800	35.220	34.050	34.080	33.877	4,930,039
2025-02-17	34.300	35.190	34.030	35.080	34.871	6,056,886
2025-02-14	33.860	34.790	33.680	34.470	34.265	6,387,576
2025-02-13	34.900	35.420	33.900	33.900	33.698	6,111,300
2025-02-12	35.110	35.640	34.200	34.900	34.693	10,510,416
2025-02-11	32.810	35.950	32.400	35.950	35.736	9,660,253
2025-02-10	32.700	32.800	32.320	32.680	32.486	2,642,500
2025-02-07	32.690	33.020	32.400	32.650	32.456	3,427,100
2025-02-06	31.500	32.800	31.370	32.780	32.585	3,238,071
2025-02-05	31.500	31.700	31.040	31.570	31.382	1,607,200
2025-01-27	31.730	31.930	31.230	31.400	31.213	1,665,200
2025-01-24	31.240	31.950	31.080	31.940	31.750	2,319,600
2025-01-23	31.380	31.870	31.080	31.250	31.064	2,354,200
2025-01-22	31.290	31.470	30.860	31.050	30.865	1,570,339
2025-01-21	30.790	31.400	30.400	31.380	31.193	2,410,600
2025-01-20	30.850	30.860	30.510	30.680	30.498	1,348,900

← NewerPage 7 of 21 · 1,215 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.