Wuhan Sanzhen Industry Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	4.221	4.279	4.221	4.257	4.257	2,237,060
2023-04-26	4.193	4.271	4.193	4.264	4.264	1,651,160
2023-04-25	4.250	4.300	4.214	4.250	4.250	2,664,284
2023-04-24	4.271	4.286	4.229	4.250	4.250	2,501,489
2023-04-21	4.314	4.329	4.250	4.279	4.279	3,970,170
2023-04-20	4.307	4.314	4.271	4.307	4.307	3,559,152
2023-04-19	4.343	4.350	4.314	4.321	4.321	2,356,060
2023-04-18	4.379	4.386	4.329	4.350	4.350	2,399,226
2023-04-17	4.314	4.357	4.314	4.357	4.357	2,406,696
2023-04-14	4.364	4.364	4.314	4.321	4.321	2,394,700
2023-04-13	4.350	4.364	4.329	4.336	4.336	2,305,030
2023-04-12	4.300	4.357	4.293	4.350	4.350	2,871,190
2023-04-11	4.321	4.321	4.279	4.300	4.300	3,013,220
2023-04-10	4.343	4.371	4.321	4.336	4.336	1,838,340
2023-04-07	4.321	4.350	4.314	4.350	4.350	2,272,200
2023-04-06	4.343	4.350	4.307	4.314	4.314	2,469,859
2023-04-04	4.371	4.371	4.343	4.350	4.350	2,386,469
2023-04-03	4.329	4.371	4.329	4.364	4.364	1,786,122
2023-03-31	4.336	4.357	4.314	4.343	4.343	2,690,919
2023-03-30	4.336	4.350	4.293	4.314	4.314	2,512,720
2023-03-29	4.371	4.379	4.314	4.350	4.350	2,811,908
2023-03-28	4.364	4.407	4.364	4.364	4.364	2,218,018
2023-03-27	4.421	4.436	4.350	4.364	4.364	4,066,298
2023-03-24	4.443	4.457	4.400	4.421	4.421	3,494,262
2023-03-23	4.429	4.457	4.414	4.429	4.429	2,990,400
2023-03-22	4.407	4.436	4.407	4.429	4.429	2,659,721
2023-03-21	4.414	4.414	4.386	4.414	4.414	2,928,412
2023-03-20	4.443	4.457	4.379	4.400	4.400	3,752,537
2023-03-17	4.450	4.486	4.436	4.457	4.457	2,713,620
2023-03-16	4.479	4.493	4.421	4.429	4.429	2,663,920
2023-03-15	4.421	4.500	4.421	4.500	4.500	4,068,065
2023-03-14	4.471	4.471	4.371	4.414	4.414	4,188,885
2023-03-13	4.493	4.507	4.436	4.464	4.464	5,713,680
2023-03-10	4.550	4.564	4.486	4.514	4.514	5,535,180
2023-03-09	4.543	4.614	4.500	4.579	4.579	9,040,228
2023-03-08	4.479	4.521	4.479	4.514	4.514	3,309,460
2023-03-07	4.564	4.571	4.486	4.493	4.493	5,241,292
2023-03-06	4.543	4.564	4.536	4.557	4.557	4,791,165
2023-03-03	4.536	4.557	4.493	4.536	4.536	6,156,448
2023-03-02	4.521	4.564	4.514	4.543	4.543	5,960,360
2023-03-01	4.543	4.543	4.493	4.529	4.529	5,183,640
2023-02-28	4.479	4.543	4.479	4.543	4.543	4,251,224
2023-02-27	4.521	4.536	4.486	4.486	4.486	3,363,872
2023-02-24	4.521	4.536	4.479	4.536	4.536	4,555,460
2023-02-23	4.600	4.600	4.507	4.521	4.521	7,781,795
2023-02-22	4.571	4.593	4.550	4.571	4.571	6,394,995
2023-02-21	4.621	4.621	4.543	4.614	4.614	10,029,861
2023-02-20	4.529	4.621	4.521	4.621	4.621	12,427,191
2023-02-17	4.486	4.650	4.457	4.600	4.600	22,663,221
2023-02-16	4.457	4.857	4.443	4.564	4.564	28,354,316
2023-02-15	4.450	4.479	4.429	4.443	4.443	3,566,502
2023-02-14	4.450	4.464	4.443	4.457	4.457	3,146,222
2023-02-13	4.450	4.464	4.421	4.450	4.450	3,763,900
2023-02-10	4.429	4.450	4.414	4.443	4.443	4,153,104
2023-02-09	4.386	4.443	4.379	4.429	4.429	5,306,446
2023-02-08	4.421	4.421	4.379	4.386	4.386	2,302,300
2023-02-07	4.421	4.421	4.393	4.421	4.421	3,511,923
2023-02-06	4.386	4.414	4.364	4.407	4.407	3,249,820
2023-02-03	4.421	4.421	4.357	4.364	4.364	3,414,062
2023-02-02	4.393	4.421	4.393	4.421	4.421	3,257,522

← NewerPage 15 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.