Wuhan Sanzhen Industry Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	4.236	4.250	3.986	4.014	4.014	12,007,980
2024-01-19	4.286	4.350	4.250	4.257	4.257	8,810,761
2024-01-18	4.364	4.371	4.200	4.307	4.307	15,358,277
2024-01-17	4.464	4.493	4.357	4.364	4.364	8,874,877
2024-01-16	4.536	4.586	4.414	4.486	4.486	12,918,287
2024-01-15	4.593	4.643	4.521	4.550	4.550	12,375,161
2024-01-12	4.671	4.786	4.600	4.629	4.629	22,849,953
2024-01-11	4.493	4.564	4.471	4.557	4.557	9,029,574
2024-01-10	4.593	4.593	4.493	4.493	4.493	12,050,354
2024-01-09	4.593	4.664	4.543	4.614	4.614	11,528,160
2024-01-08	4.679	4.714	4.571	4.593	4.593	14,805,964
2024-01-05	4.736	4.850	4.671	4.714	4.714	20,440,023
2024-01-04	4.836	4.864	4.714	4.757	4.757	19,399,522
2024-01-03	4.793	4.871	4.757	4.864	4.864	24,110,661
2024-01-02	4.829	4.929	4.793	4.814	4.814	27,370,117
2023-12-29	4.686	4.964	4.671	4.836	4.836	36,620,672
2023-12-28	4.757	4.814	4.671	4.721	4.721	29,080,216
2023-12-27	4.686	4.886	4.607	4.786	4.786	46,151,245
2023-12-26	4.557	4.786	4.450	4.764	4.764	47,263,273
2023-12-25	4.507	4.643	4.479	4.593	4.593	25,849,532
2023-12-22	4.693	4.707	4.543	4.600	4.600	26,812,380
2023-12-21	4.650	4.736	4.571	4.693	4.693	40,321,610
2023-12-20	4.493	4.950	4.464	4.771	4.771	65,565,166
2023-12-19	4.607	4.643	4.450	4.500	4.500	22,896,930
2023-12-18	4.700	4.707	4.557	4.579	4.579	28,278,072
2023-12-15	4.679	4.764	4.636	4.707	4.707	45,361,409
2023-12-14	4.543	5.000	4.521	4.807	4.807	73,897,303
2023-12-13	4.371	4.814	4.364	4.586	4.586	47,652,108
2023-12-12	4.336	4.386	4.314	4.379	4.379	4,191,670
2023-12-11	4.286	4.357	4.257	4.343	4.343	6,590,920
2023-12-08	4.386	4.400	4.300	4.307	4.307	5,873,975
2023-12-07	4.379	4.393	4.350	4.371	4.371	4,833,236
2023-12-06	4.343	4.393	4.343	4.371	4.371	3,180,240
2023-12-05	4.429	4.429	4.357	4.364	4.364	4,005,243
2023-12-04	4.407	4.436	4.364	4.429	4.429	6,329,260
2023-12-01	4.364	4.414	4.364	4.393	4.393	3,834,180
2023-11-30	4.379	4.393	4.343	4.371	4.371	3,885,980
2023-11-29	4.400	4.429	4.371	4.386	4.386	4,460,120
2023-11-28	4.379	4.414	4.357	4.414	4.414	5,657,344
2023-11-27	4.421	4.429	4.371	4.393	4.393	5,301,380
2023-11-24	4.443	4.450	4.414	4.421	4.421	4,572,260
2023-11-23	4.443	4.450	4.414	4.436	4.436	3,741,640
2023-11-22	4.400	4.464	4.393	4.421	4.421	6,168,120
2023-11-21	4.421	4.429	4.393	4.407	4.407	6,024,340
2023-11-20	4.407	4.443	4.393	4.421	4.421	5,131,700
2023-11-17	4.386	4.400	4.364	4.400	4.400	3,675,649
2023-11-16	4.400	4.407	4.379	4.386	4.386	4,340,700
2023-11-15	4.400	4.450	4.386	4.393	4.393	6,439,949
2023-11-14	4.436	4.471	4.400	4.400	4.400	7,562,240
2023-11-13	4.357	4.450	4.357	4.443	4.443	12,171,468
2023-11-10	4.329	4.393	4.286	4.379	4.379	13,275,498
2023-11-09	4.314	4.357	4.300	4.321	4.321	6,666,585
2023-11-08	4.329	4.343	4.300	4.321	4.321	5,896,240
2023-11-07	4.307	4.329	4.286	4.321	4.321	7,371,000
2023-11-06	4.279	4.329	4.257	4.314	4.314	11,598,300
2023-11-03	4.257	4.314	4.257	4.264	4.264	9,667,331
2023-11-02	4.321	4.329	4.264	4.264	4.264	9,697,380
2023-11-01	4.350	4.393	4.314	4.329	4.329	9,883,144
2023-10-31	4.307	4.357	4.307	4.336	4.336	11,886,700
2023-10-30	4.321	4.364	4.307	4.321	4.321	17,183,266

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.