Guangdong Senssun Weighing Apparatus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	30.280	30.720	30.180	30.510	30.329	1,345,000
2025-01-16	30.710	30.820	30.130	30.380	30.199	2,096,500
2025-01-15	31.070	31.130	30.590	30.610	30.428	1,694,000
2025-01-14	29.600	31.050	29.600	31.050	30.865	2,693,800
2025-01-13	28.900	30.020	28.830	29.550	29.374	1,887,000
2025-01-10	29.800	30.480	29.470	29.480	29.305	2,622,400
2025-01-09	29.710	30.100	29.300	29.970	29.792	2,170,170
2025-01-08	29.420	29.990	28.700	29.790	29.613	2,150,470
2025-01-07	29.000	29.730	29.000	29.710	29.533	1,633,270
2025-01-06	29.200	29.820	28.600	29.230	29.056	1,693,640
2025-01-03	30.490	30.790	29.220	29.240	29.066	2,341,270
2025-01-02	31.250	31.580	30.100	30.490	30.309	2,467,540
2024-12-31	32.470	32.610	31.210	31.300	31.114	2,643,100
2024-12-30	32.630	32.870	32.200	32.460	32.267	1,485,500
2024-12-27	32.650	33.100	32.580	32.740	32.545	2,314,600
2024-12-26	32.180	33.090	31.920	32.820	32.625	2,663,700
2024-12-25	32.980	33.000	31.810	32.180	31.989	2,458,107
2024-12-24	32.790	33.380	32.330	32.940	32.744	2,904,040
2024-12-23	33.700	33.700	32.110	32.330	32.138	3,353,900
2024-12-20	33.680	34.000	33.500	33.830	33.629	3,195,430
2024-12-19	33.950	34.300	33.000	33.750	33.549	4,426,900
2024-12-18	35.550	35.560	33.800	34.010	33.808	7,432,370
2024-12-17	33.250	33.560	32.330	32.450	32.257	2,824,100
2024-12-16	34.040	34.220	33.210	33.470	33.271	3,369,200
2024-12-13	34.940	35.520	33.980	34.010	33.808	6,205,714
2024-12-12	34.800	35.880	34.740	34.940	34.732	6,291,914
2024-12-11	34.680	37.230	33.630	35.570	35.359	9,768,343
2024-12-10	34.550	35.090	33.880	34.730	34.524	8,250,394
2024-12-09	33.700	34.320	33.500	33.610	33.410	3,916,245
2024-12-06	34.260	34.440	33.580	33.870	33.669	4,706,479
2024-12-05	33.820	34.650	33.720	34.450	34.245	5,099,678
2024-12-04	33.910	35.000	33.660	33.680	33.480	6,759,864
2024-12-03	34.710	35.270	33.880	34.150	33.947	10,821,543
2024-12-02	36.860	37.700	36.000	36.370	36.154	17,479,479
2024-11-29	32.700	34.270	32.380	34.270	34.066	7,088,779
2024-11-28	31.480	31.580	31.010	31.150	30.965	1,028,300
2024-11-27	31.310	31.490	30.400	31.480	31.293	1,319,500
2024-11-26	31.700	31.940	31.220	31.310	31.124	1,149,100
2024-11-25	31.300	32.080	31.200	31.900	31.710	1,598,300
2024-11-22	32.680	32.850	31.150	31.160	30.975	1,818,000
2024-11-21	32.660	33.000	32.360	32.640	32.446	1,218,100
2024-11-20	32.580	32.970	32.560	32.890	32.694	1,303,800
2024-11-19	31.920	32.760	31.910	32.700	32.506	1,708,700
2024-11-18	32.470	32.500	31.500	31.640	31.452	1,388,900
2024-11-15	32.920	33.300	32.200	32.220	32.028	1,831,900
2024-11-14	33.860	34.180	33.100	33.120	32.923	1,947,178
2024-11-13	33.780	33.950	33.100	33.880	33.679	2,252,590
2024-11-12	34.200	34.430	33.590	33.820	33.619	3,417,870
2024-11-11	33.640	34.000	33.500	33.920	33.718	2,935,060
2024-11-08	34.320	34.440	33.770	33.780	33.579	3,085,191
2024-11-07	33.480	34.430	33.400	33.900	33.698	3,413,144
2024-11-06	33.660	34.130	33.310	33.460	33.261	3,939,944
2024-11-05	33.160	34.500	33.030	33.640	33.440	4,685,500
2024-11-04	32.460	33.330	32.180	33.300	33.102	3,225,500
2024-11-01	32.780	32.790	31.910	32.100	31.909	2,103,300
2024-10-31	32.000	32.990	31.850	32.750	32.555	3,059,770
2024-10-30	32.100	32.550	31.690	32.080	31.889	1,781,091
2024-10-29	33.050	33.170	32.100	32.190	31.999	2,544,500
2024-10-28	33.310	33.310	32.550	33.070	32.873	2,242,800
2024-10-25	32.750	33.600	32.580	33.580	33.380	3,559,900

← NewerPage 8 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.