Wuhan Sanzhen Industry Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	4.579	4.579	4.536	4.550	4.550	3,415,721
2023-07-26	4.529	4.571	4.479	4.557	4.557	5,607,000
2023-07-25	4.521	4.550	4.500	4.529	4.529	3,990,560
2023-07-24	4.471	4.557	4.457	4.514	4.514	5,420,941
2023-07-21	4.443	4.507	4.443	4.479	4.479	5,357,940
2023-07-20	4.500	4.557	4.457	4.471	4.471	7,948,095
2023-07-19	4.500	4.564	4.464	4.536	4.536	8,906,433
2023-07-18	4.493	4.550	4.450	4.543	4.543	14,553,977
2023-07-17	4.421	4.500	4.400	4.493	4.493	18,759,902
2023-07-14	4.350	4.379	4.329	4.357	4.357	4,133,946
2023-07-13	4.329	4.407	4.329	4.343	4.343	4,518,946
2023-07-12	4.379	4.379	4.329	4.336	4.336	1,779,120
2023-07-11	4.364	4.371	4.343	4.364	4.364	1,954,569
2023-07-10	4.329	4.371	4.329	4.364	4.364	2,470,848
2023-07-07	4.300	4.357	4.293	4.336	4.336	3,218,926
2023-07-06	4.314	4.343	4.286	4.314	4.314	2,898,816
2023-07-05	4.350	4.350	4.314	4.336	4.336	2,542,212
2023-07-04	4.343	4.371	4.293	4.343	4.343	3,138,170
2023-07-03	4.286	4.336	4.286	4.329	4.329	3,172,541
2023-06-30	4.264	4.314	4.236	4.293	4.293	4,654,416
2023-06-29	4.264	4.264	4.229	4.250	4.250	2,654,680
2023-06-28	4.229	4.250	4.221	4.236	4.236	1,658,004
2023-06-27	4.193	4.243	4.186	4.236	4.236	1,591,346
2023-06-26	4.193	4.229	4.186	4.193	4.193	1,789,760
2023-06-21	4.200	4.221	4.193	4.200	4.200	1,335,880
2023-06-20	4.221	4.221	4.200	4.207	4.207	1,429,960
2023-06-19	4.264	4.264	4.214	4.221	4.221	1,565,760
2023-06-16	4.250	4.264	4.229	4.264	4.264	2,557,158
2023-06-15	4.221	4.264	4.207	4.243	4.243	2,006,592
2023-06-14	4.236	4.236	4.214	4.236	4.236	1,296,120
2023-06-13	4.221	4.236	4.207	4.236	4.236	1,879,080
2023-06-12	4.236	4.243	4.200	4.236	4.236	2,902,200
2023-06-09	4.250	4.250	4.214	4.236	4.236	1,822,443
2023-06-08	4.221	4.250	4.207	4.250	4.250	2,033,430
2023-06-07	4.221	4.243	4.214	4.221	4.221	2,601,645
2023-06-06	4.300	4.307	4.221	4.229	4.229	4,491,620
2023-06-05	4.307	4.314	4.286	4.307	4.307	2,783,760
2023-06-02	4.321	4.321	4.293	4.300	4.300	3,897,691
2023-06-01	4.329	4.336	4.293	4.300	4.300	3,865,960
2023-05-31	4.421	4.443	4.336	4.343	4.343	4,761,331
2023-05-30	4.443	4.457	4.386	4.443	4.443	5,943,000
2023-05-29	4.357	4.443	4.336	4.421	4.421	8,075,295
2023-05-26	4.379	4.450	4.329	4.350	4.350	6,340,467
2023-05-25	4.314	4.336	4.264	4.307	4.307	2,722,300
2023-05-24	4.329	4.364	4.293	4.307	4.307	2,306,920
2023-05-23	4.400	4.400	4.329	4.329	4.329	2,618,890
2023-05-22	4.379	4.421	4.379	4.386	4.386	2,531,200
2023-05-19	4.386	4.421	4.371	4.379	4.379	2,649,640
2023-05-18	4.414	4.443	4.393	4.407	4.407	2,498,580
2023-05-17	4.414	4.429	4.386	4.429	4.429	3,161,620
2023-05-16	4.450	4.450	4.400	4.414	4.414	2,436,140
2023-05-15	4.429	4.450	4.379	4.429	4.429	3,767,089
2023-05-12	4.421	4.443	4.407	4.421	4.421	4,495,976
2023-05-11	4.407	4.429	4.393	4.421	4.421	2,729,603
2023-05-10	4.393	4.414	4.371	4.400	4.400	3,328,248
2023-05-09	4.400	4.429	4.379	4.386	4.386	6,298,597
2023-05-08	4.357	4.393	4.350	4.386	4.386	3,737,158
2023-05-05	4.343	4.371	4.329	4.350	4.350	3,091,190
2023-05-04	4.264	4.357	4.243	4.343	4.343	4,828,460
2023-04-28	4.279	4.336	4.257	4.336	4.336	3,142,857

← NewerPage 14 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.