Wuhan Sanzhen Industry Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.521	4.557	4.157	4.393	4.393	30,909,429
2023-10-26	4.571	4.621	4.514	4.607	4.607	7,025,060
2023-10-25	4.457	4.600	4.450	4.571	4.571	9,702,963
2023-10-24	4.271	4.414	4.264	4.414	4.414	5,353,040
2023-10-23	4.400	4.400	4.271	4.286	4.286	5,766,320
2023-10-20	4.386	4.500	4.386	4.400	4.400	4,811,598
2023-10-19	4.450	4.464	4.357	4.400	4.400	4,959,080
2023-10-18	4.486	4.514	4.386	4.393	4.393	3,390,240
2023-10-17	4.479	4.529	4.464	4.486	4.486	4,475,118
2023-10-16	4.464	4.486	4.421	4.471	4.471	5,128,614
2023-10-13	4.486	4.529	4.443	4.450	4.450	4,293,520
2023-10-12	4.486	4.514	4.471	4.493	4.493	3,731,700
2023-10-11	4.493	4.507	4.457	4.471	4.471	4,275,460
2023-10-10	4.507	4.536	4.471	4.493	4.493	4,995,803
2023-10-09	4.586	4.600	4.471	4.507	4.507	7,104,483
2023-09-28	4.621	4.636	4.564	4.586	4.586	4,383,260
2023-09-27	4.693	4.693	4.579	4.600	4.600	4,821,320
2023-09-26	4.636	4.707	4.614	4.686	4.686	5,077,027
2023-09-25	4.679	4.714	4.629	4.636	4.636	3,784,620
2023-09-22	4.650	4.729	4.621	4.671	4.671	7,211,540
2023-09-21	4.700	4.750	4.643	4.657	4.657	4,202,100
2023-09-20	4.707	4.750	4.686	4.707	4.707	5,508,014
2023-09-19	4.721	4.729	4.657	4.693	4.693	4,037,460
2023-09-18	4.700	4.700	4.643	4.693	4.693	4,714,501
2023-09-15	4.743	4.750	4.700	4.729	4.729	5,117,000
2023-09-14	4.729	4.757	4.679	4.736	4.736	7,006,440
2023-09-13	4.700	4.707	4.650	4.707	4.707	5,862,225
2023-09-12	4.607	4.714	4.607	4.693	4.693	6,829,971
2023-09-11	4.579	4.657	4.550	4.650	4.650	6,673,338
2023-09-08	4.521	4.593	4.514	4.579	4.579	3,333,960
2023-09-07	4.614	4.614	4.550	4.550	4.550	4,181,612
2023-09-06	4.593	4.629	4.564	4.600	4.600	4,011,700
2023-09-05	4.579	4.629	4.550	4.607	4.607	8,663,060
2023-09-04	4.493	4.593	4.493	4.579	4.579	8,641,501
2023-09-01	4.571	4.593	4.464	4.486	4.486	11,704,982
2023-08-31	4.586	4.643	4.543	4.543	4.543	9,356,202
2023-08-30	4.743	4.750	4.621	4.629	4.629	13,482,700
2023-08-29	4.821	4.836	4.671	4.757	4.757	17,691,436
2023-08-28	4.857	4.893	4.721	4.721	4.721	22,804,898
2023-08-25	4.600	4.729	4.586	4.664	4.664	12,699,450
2023-08-24	4.579	4.629	4.543	4.593	4.593	7,424,393
2023-08-23	4.593	4.650	4.543	4.593	4.593	8,493,802
2023-08-22	4.664	4.671	4.536	4.600	4.600	11,670,121
2023-08-21	4.586	4.736	4.571	4.657	4.657	15,924,463
2023-08-18	4.586	4.643	4.564	4.586	4.586	5,558,792
2023-08-17	4.536	4.586	4.514	4.586	4.586	3,623,340
2023-08-16	4.550	4.564	4.500	4.543	4.543	3,414,600
2023-08-15	4.550	4.571	4.507	4.543	4.543	3,259,900
2023-08-14	4.493	4.550	4.464	4.543	4.543	4,844,700
2023-08-11	4.593	4.607	4.507	4.514	4.514	3,404,625
2023-08-10	4.529	4.607	4.529	4.593	4.593	3,051,001
2023-08-09	4.579	4.586	4.536	4.550	4.550	2,830,661
2023-08-08	4.564	4.600	4.543	4.586	4.586	3,889,900
2023-08-07	4.607	4.614	4.536	4.571	4.571	4,672,837
2023-08-04	4.600	4.636	4.586	4.586	4.586	4,945,270
2023-08-03	4.614	4.621	4.571	4.614	4.614	3,275,482
2023-08-02	4.586	4.636	4.557	4.614	4.614	6,344,163
2023-08-01	4.579	4.600	4.564	4.586	4.586	5,433,540
2023-07-31	4.557	4.586	4.536	4.571	4.571	6,091,786
2023-07-28	4.564	4.571	4.521	4.550	4.550	4,383,260

← NewerPage 13 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.