Guangdong Senssun Weighing Apparatus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	32.560	32.900	32.220	32.520	32.327	1,611,821
2024-10-23	32.760	32.980	32.200	32.680	32.486	2,932,700
2024-10-22	33.660	33.660	32.560	32.850	32.655	2,910,890
2024-10-21	32.980	33.730	32.350	33.510	33.311	4,254,834
2024-10-18	31.870	32.500	31.820	32.260	32.068	2,913,344
2024-10-17	31.720	32.550	31.500	31.860	31.671	2,929,412
2024-10-16	31.280	31.640	30.900	31.570	31.382	1,635,100
2024-10-15	31.660	32.300	31.370	31.400	31.213	1,882,644
2024-10-14	31.490	31.890	30.900	31.800	31.611	2,054,900
2024-10-11	31.980	32.380	30.680	30.960	30.776	2,055,300
2024-10-10	32.250	33.200	31.600	32.500	32.307	2,692,600
2024-10-09	33.560	34.500	32.300	32.300	32.108	3,455,662
2024-10-08	37.000	37.090	33.010	34.690	34.484	5,567,100
2024-09-30	31.900	33.990	31.420	33.770	33.569	4,082,940
2024-09-27	30.120	31.550	30.000	31.110	30.925	2,632,270
2024-09-26	29.870	30.200	29.510	30.120	29.941	1,752,900
2024-09-25	29.680	30.060	29.260	29.280	29.106	1,520,500
2024-09-24	29.490	29.550	28.850	29.530	29.354	1,489,400
2024-09-23	29.330	29.380	28.930	29.220	29.046	679,269
2024-09-20	28.610	29.300	28.460	29.280	29.106	1,180,369
2024-09-19	28.390	28.740	28.100	28.600	28.430	955,068
2024-09-18	27.980	28.390	27.300	28.390	28.221	886,000
2024-09-13	28.890	28.890	27.910	27.910	27.744	725,800
2024-09-12	29.080	29.300	28.580	28.580	28.410	678,900
2024-09-11	29.100	29.270	28.850	29.080	28.907	506,200
2024-09-10	28.810	29.160	28.630	29.070	28.897	735,000
2024-09-09	28.900	29.050	28.380	28.800	28.629	719,400
2024-09-06	29.400	29.530	28.930	28.980	28.808	829,300
2024-09-05	29.150	29.500	29.020	29.470	29.295	1,002,900
2024-09-04	29.100	29.640	28.970	29.200	29.026	884,969
2024-09-03	28.770	29.170	28.670	29.170	28.997	830,900
2024-09-02	29.170	29.200	28.750	28.770	28.599	1,005,300
2024-08-30	29.280	29.540	29.120	29.160	28.987	1,570,800
2024-08-29	28.490	29.550	28.490	29.290	29.116	1,579,902
2024-08-28	27.930	28.910	27.800	28.620	28.450	1,617,100
2024-08-27	27.660	27.700	27.140	27.670	27.506	883,800
2024-08-26	28.000	28.220	27.550	27.680	27.515	1,450,200
2024-08-23	27.540	28.190	27.380	28.070	27.903	1,114,800
2024-08-22	27.950	28.330	27.220	27.530	27.366	1,196,600
2024-08-21	28.870	28.870	27.770	27.920	27.754	1,388,900
2024-08-20	29.810	29.810	28.510	28.600	28.430	1,320,800
2024-08-19	29.750	29.960	29.520	29.580	29.404	814,600
2024-08-16	30.000	30.120	29.780	29.810	29.633	825,700
2024-08-15	29.150	29.880	28.950	29.870	29.692	1,477,900
2024-08-14	29.360	29.360	29.100	29.170	28.997	465,200
2024-08-13	29.000	29.400	28.810	29.340	29.166	812,500
2024-08-12	28.830	29.060	28.510	29.000	28.828	561,700
2024-08-09	29.080	29.490	28.820	28.830	28.659	601,600
2024-08-08	28.750	29.180	28.450	29.130	28.957	864,600
2024-08-07	28.510	28.880	28.260	28.740	28.569	1,085,100
2024-08-06	28.300	28.530	28.070	28.520	28.350	851,900
2024-08-05	28.650	29.000	27.950	27.960	27.794	1,283,700
2024-08-02	29.190	29.600	28.820	28.840	28.669	1,251,200
2024-08-01	29.580	29.670	29.250	29.340	29.166	939,800
2024-07-31	29.150	29.850	29.130	29.580	29.404	1,626,800
2024-07-30	28.560	29.300	28.340	29.150	28.977	1,489,600
2024-07-29	28.560	28.900	28.500	28.610	28.440	877,200
2024-07-26	28.100	28.800	28.100	28.780	28.609	1,409,700
2024-07-25	27.370	28.140	27.040	28.100	27.933	1,746,300
2024-07-24	27.700	27.700	26.920	27.150	26.989	1,242,300

← NewerPage 9 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.