Wuhan Sanzhen Industry Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.860 | 3.920 | 3.850 | 3.880 | 3.880 | 3,496,900 |
| 2024-07-24 | 3.810 | 3.940 | 3.810 | 3.880 | 3.880 | 7,736,000 |
| 2024-07-23 | 3.840 | 3.930 | 3.820 | 3.830 | 3.830 | 4,899,260 |
| 2024-07-22 | 3.860 | 3.860 | 3.810 | 3.820 | 3.820 | 3,058,720 |
| 2024-07-19 | 3.850 | 3.860 | 3.800 | 3.840 | 3.840 | 3,315,460 |
| 2024-07-18 | 3.860 | 3.880 | 3.810 | 3.870 | 3.870 | 3,100,280 |
| 2024-07-17 | 3.920 | 3.940 | 3.870 | 3.890 | 3.890 | 3,730,940 |
| 2024-07-16 | 3.970 | 3.970 | 3.900 | 3.930 | 3.930 | 2,956,880 |
| 2024-07-15 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 2,582,260 |
| 2024-07-12 | 3.990 | 4.050 | 3.990 | 4.000 | 4.000 | 3,698,860 |
| 2024-07-11 | 3.900 | 3.990 | 3.900 | 3.990 | 3.990 | 5,452,100 |
| 2024-07-10 | 3.940 | 3.960 | 3.850 | 3.850 | 3.850 | 4,541,940 |
| 2024-07-09 | 3.890 | 3.950 | 3.810 | 3.940 | 3.940 | 4,551,700 |
| 2024-07-08 | 3.950 | 3.960 | 3.880 | 3.900 | 3.900 | 3,588,202 |
| 2024-07-05 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2024-07-04 | 4.040 | 4.060 | 3.930 | 3.950 | 3.950 | 3,143,300 |
| 2024-07-03 | 4.050 | 4.100 | 4.030 | 4.040 | 4.040 | 3,195,262 |
| 2024-07-02 | 4.000 | 4.070 | 3.980 | 4.050 | 4.050 | 3,905,442 |
| 2024-07-01 | 3.920 | 4.010 | 3.910 | 4.010 | 4.010 | 4,193,520 |
| 2024-06-28 | 3.900 | 3.960 | 3.870 | 3.920 | 3.920 | 4,055,708 |
| 2024-06-27 | 3.980 | 4.000 | 3.880 | 3.890 | 3.890 | 4,830,480 |
| 2024-06-26 | 3.920 | 3.990 | 3.880 | 3.990 | 3.990 | 3,930,180 |
| 2024-06-25 | 3.880 | 3.950 | 3.870 | 3.920 | 3.920 | 4,264,500 |
| 2024-06-24 | 4.000 | 4.000 | 3.860 | 3.880 | 3.880 | 6,140,732 |
| 2024-06-21 | 3.990 | 4.070 | 3.960 | 4.010 | 4.010 | 3,844,604 |
| 2024-06-20 | 4.180 | 4.180 | 3.990 | 4.010 | 4.010 | 6,997,882 |
| 2024-06-19 | 4.279 | 4.293 | 4.214 | 4.214 | 4.214 | 7,769,300 |
| 2024-06-18 | 4.279 | 4.307 | 4.229 | 4.279 | 4.279 | 6,791,260 |
| 2024-06-17 | 4.321 | 4.364 | 4.271 | 4.293 | 4.293 | 6,297,481 |
| 2024-06-14 | 4.321 | 4.364 | 4.293 | 4.329 | 4.329 | 6,603,241 |
| 2024-06-13 | 4.321 | 4.357 | 4.286 | 4.300 | 4.300 | 5,558,420 |
| 2024-06-12 | 4.300 | 4.350 | 4.300 | 4.336 | 4.336 | 3,555,580 |
| 2024-06-11 | 4.371 | 4.379 | 4.286 | 4.329 | 4.329 | 5,551,141 |
| 2024-06-07 | 4.221 | 4.386 | 4.221 | 4.379 | 4.379 | 9,768,920 |
| 2024-06-06 | 4.329 | 4.343 | 4.171 | 4.193 | 4.193 | 9,526,651 |
| 2024-06-05 | 4.379 | 4.421 | 4.314 | 4.321 | 4.321 | 6,509,588 |
| 2024-06-04 | 4.407 | 4.421 | 4.364 | 4.393 | 4.393 | 6,831,440 |
| 2024-06-03 | 4.514 | 4.521 | 4.364 | 4.407 | 4.407 | 8,246,140 |
| 2024-05-31 | 4.521 | 4.557 | 4.507 | 4.514 | 4.514 | 4,633,577 |
| 2024-05-30 | 4.543 | 4.586 | 4.493 | 4.507 | 4.507 | 6,786,640 |
| 2024-05-29 | 4.564 | 4.593 | 4.529 | 4.550 | 4.550 | 5,327,980 |
| 2024-05-28 | 4.593 | 4.643 | 4.536 | 4.564 | 4.564 | 6,722,380 |
| 2024-05-27 | 4.564 | 4.600 | 4.536 | 4.593 | 4.593 | 7,349,720 |
| 2024-05-24 | 4.486 | 4.607 | 4.471 | 4.550 | 4.550 | 10,416,536 |
| 2024-05-23 | 4.579 | 4.579 | 4.471 | 4.479 | 4.479 | 8,221,361 |
| 2024-05-22 | 4.579 | 4.614 | 4.564 | 4.579 | 4.579 | 4,846,916 |
| 2024-05-21 | 4.607 | 4.636 | 4.579 | 4.593 | 4.593 | 6,957,300 |
| 2024-05-20 | 4.593 | 4.621 | 4.557 | 4.614 | 4.614 | 9,604,240 |
| 2024-05-17 | 4.536 | 4.614 | 4.507 | 4.571 | 4.571 | 7,975,800 |
| 2024-05-16 | 4.586 | 4.607 | 4.500 | 4.543 | 4.543 | 8,305,220 |
| 2024-05-15 | 4.700 | 4.714 | 4.564 | 4.579 | 4.579 | 15,634,336 |
| 2024-05-14 | 4.657 | 4.736 | 4.621 | 4.700 | 4.700 | 14,781,036 |
| 2024-05-13 | 4.650 | 4.750 | 4.600 | 4.707 | 4.707 | 30,597,799 |
| 2024-05-10 | 4.521 | 4.564 | 4.486 | 4.550 | 4.550 | 10,101,670 |
| 2024-05-09 | 4.464 | 4.536 | 4.464 | 4.507 | 4.507 | 6,652,234 |
| 2024-05-08 | 4.507 | 4.507 | 4.471 | 4.471 | 4.471 | 6,112,540 |
| 2024-05-07 | 4.507 | 4.529 | 4.479 | 4.507 | 4.507 | 6,800,780 |
| 2024-05-06 | 4.450 | 4.514 | 4.436 | 4.507 | 4.507 | 11,923,100 |
| 2024-04-30 | 4.414 | 4.457 | 4.386 | 4.429 | 4.429 | 8,936,502 |
| 2024-04-29 | 4.386 | 4.429 | 4.364 | 4.421 | 4.421 | 9,679,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-13 | 0.1690 CNY |
| 2021-06-25 | 0.1080 CNY |
| 2020-09-15 | 0.1060 CNY |
| 2019-07-10 | 0.1190 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.