Wuhan Sanzhen Industry Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.250 | 4.271 | 4.221 | 4.243 | 4.243 | 4,426,940 |
| 2024-04-24 | 4.300 | 4.314 | 4.193 | 4.250 | 4.250 | 8,039,102 |
| 2024-04-23 | 4.300 | 4.321 | 4.293 | 4.300 | 4.300 | 3,787,162 |
| 2024-04-22 | 4.350 | 4.379 | 4.293 | 4.300 | 4.300 | 7,159,180 |
| 2024-04-19 | 4.314 | 4.357 | 4.271 | 4.350 | 4.350 | 8,912,675 |
| 2024-04-18 | 4.307 | 4.386 | 4.300 | 4.314 | 4.314 | 11,314,872 |
| 2024-04-17 | 4.179 | 4.293 | 4.179 | 4.293 | 4.293 | 12,095,409 |
| 2024-04-16 | 4.329 | 4.329 | 4.086 | 4.086 | 4.086 | 12,156,620 |
| 2024-04-15 | 4.321 | 4.357 | 4.207 | 4.314 | 4.314 | 13,556,848 |
| 2024-04-12 | 4.386 | 4.407 | 4.307 | 4.321 | 4.321 | 9,367,188 |
| 2024-04-11 | 4.386 | 4.450 | 4.371 | 4.393 | 4.393 | 9,776,337 |
| 2024-04-10 | 4.464 | 4.471 | 4.364 | 4.386 | 4.386 | 8,425,102 |
| 2024-04-09 | 4.429 | 4.450 | 4.393 | 4.443 | 4.443 | 8,496,934 |
| 2024-04-08 | 4.529 | 4.536 | 4.421 | 4.429 | 4.429 | 15,219,355 |
| 2024-04-03 | 4.414 | 4.571 | 4.379 | 4.557 | 4.557 | 23,466,886 |
| 2024-04-02 | 4.371 | 4.443 | 4.343 | 4.393 | 4.393 | 11,629,646 |
| 2024-04-01 | 4.386 | 4.400 | 4.307 | 4.357 | 4.357 | 14,073,243 |
| 2024-03-29 | 4.357 | 4.407 | 4.293 | 4.357 | 4.357 | 14,029,348 |
| 2024-03-28 | 4.250 | 4.500 | 4.207 | 4.421 | 4.421 | 35,793,755 |
| 2024-03-27 | 4.121 | 4.150 | 4.064 | 4.136 | 4.136 | 6,744,861 |
| 2024-03-26 | 4.114 | 4.143 | 4.079 | 4.129 | 4.129 | 6,239,755 |
| 2024-03-25 | 4.121 | 4.186 | 4.114 | 4.129 | 4.129 | 7,570,080 |
| 2024-03-22 | 4.171 | 4.179 | 4.100 | 4.129 | 4.129 | 6,348,020 |
| 2024-03-21 | 4.186 | 4.214 | 4.150 | 4.186 | 4.186 | 6,799,660 |
| 2024-03-20 | 4.150 | 4.171 | 4.129 | 4.171 | 4.171 | 5,103,568 |
| 2024-03-19 | 4.179 | 4.186 | 4.136 | 4.136 | 4.136 | 5,730,900 |
| 2024-03-18 | 4.143 | 4.179 | 4.136 | 4.179 | 4.179 | 6,816,269 |
| 2024-03-15 | 4.121 | 4.157 | 4.093 | 4.150 | 4.150 | 6,854,974 |
| 2024-03-14 | 4.114 | 4.164 | 4.079 | 4.121 | 4.121 | 7,890,097 |
| 2024-03-13 | 4.143 | 4.143 | 4.100 | 4.114 | 4.114 | 4,957,260 |
| 2024-03-12 | 4.164 | 4.164 | 4.107 | 4.150 | 4.150 | 6,491,394 |
| 2024-03-11 | 4.086 | 4.179 | 4.050 | 4.164 | 4.164 | 8,328,293 |
| 2024-03-08 | 4.043 | 4.214 | 4.014 | 4.129 | 4.129 | 10,544,851 |
| 2024-03-07 | 4.036 | 4.086 | 4.021 | 4.050 | 4.050 | 5,629,589 |
| 2024-03-06 | 4.007 | 4.064 | 4.000 | 4.036 | 4.036 | 3,986,129 |
| 2024-03-05 | 4.057 | 4.057 | 4.014 | 4.021 | 4.021 | 4,779,640 |
| 2024-03-04 | 4.100 | 4.100 | 4.029 | 4.064 | 4.064 | 5,604,054 |
| 2024-03-01 | 4.086 | 4.114 | 4.050 | 4.093 | 4.093 | 6,919,371 |
| 2024-02-29 | 4.000 | 4.100 | 3.979 | 4.093 | 4.093 | 11,548,626 |
| 2024-02-28 | 4.121 | 4.336 | 4.036 | 4.036 | 4.036 | 20,970,787 |
| 2024-02-27 | 4.021 | 4.121 | 4.014 | 4.114 | 4.114 | 8,218,704 |
| 2024-02-26 | 4.007 | 4.093 | 4.000 | 4.036 | 4.036 | 10,947,763 |
| 2024-02-23 | 4.007 | 4.036 | 3.957 | 4.029 | 4.029 | 9,893,349 |
| 2024-02-22 | 3.950 | 4.014 | 3.936 | 3.993 | 3.993 | 7,592,005 |
| 2024-02-21 | 3.957 | 4.057 | 3.921 | 3.979 | 3.979 | 10,415,462 |
| 2024-02-20 | 3.971 | 3.979 | 3.907 | 3.971 | 3.971 | 6,227,558 |
| 2024-02-19 | 3.979 | 4.021 | 3.914 | 3.986 | 3.986 | 12,892,073 |
| 2024-02-08 | 3.750 | 3.929 | 3.750 | 3.914 | 3.914 | 12,437,973 |
| 2024-02-07 | 3.764 | 3.807 | 3.629 | 3.757 | 3.757 | 11,718,140 |
| 2024-02-06 | 3.579 | 3.821 | 3.436 | 3.764 | 3.764 | 14,589,594 |
| 2024-02-05 | 3.757 | 3.771 | 3.486 | 3.579 | 3.579 | 15,296,479 |
| 2024-02-02 | 4.029 | 4.064 | 3.714 | 3.814 | 3.814 | 14,792,278 |
| 2024-02-01 | 4.086 | 4.121 | 3.986 | 4.021 | 4.021 | 9,751,000 |
| 2024-01-31 | 4.179 | 4.271 | 4.114 | 4.129 | 4.129 | 10,030,301 |
| 2024-01-30 | 4.236 | 4.343 | 4.229 | 4.229 | 4.229 | 8,337,022 |
| 2024-01-29 | 4.357 | 4.400 | 4.243 | 4.257 | 4.257 | 7,753,040 |
| 2024-01-26 | 4.271 | 4.393 | 4.264 | 4.350 | 4.350 | 11,127,533 |
| 2024-01-25 | 4.150 | 4.300 | 4.143 | 4.300 | 4.300 | 12,235,300 |
| 2024-01-24 | 4.086 | 4.157 | 4.007 | 4.150 | 4.150 | 10,485,015 |
| 2024-01-23 | 4.014 | 4.164 | 3.950 | 4.086 | 4.086 | 9,990,211 |
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.