Wuhan Sanzhen Industry Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.393	4.421	4.393	4.421	4.421	3,257,522
2023-02-01	4.393	4.414	4.371	4.407	4.407	4,115,123
2023-01-31	4.357	4.393	4.343	4.386	4.386	3,381,140
2023-01-30	4.407	4.414	4.379	4.393	4.393	3,430,700
2023-01-20	4.350	4.393	4.336	4.371	4.371	3,056,579
2023-01-19	4.329	4.350	4.300	4.343	4.343	2,271,729
2023-01-18	4.321	4.343	4.314	4.321	4.321	2,119,570
2023-01-17	4.307	4.329	4.293	4.321	4.321	1,595,860
2023-01-16	4.300	4.321	4.279	4.321	4.321	3,170,860
2023-01-13	4.271	4.300	4.257	4.293	4.293	1,960,980
2023-01-12	4.271	4.300	4.257	4.271	4.271	1,309,000
2023-01-11	4.293	4.314	4.264	4.271	4.271	1,726,621
2023-01-10	4.350	4.357	4.286	4.300	4.300	2,659,449
2023-01-09	4.357	4.371	4.329	4.336	4.336	2,213,260
2023-01-06	4.386	4.386	4.343	4.350	4.350	1,681,680
2023-01-05	4.357	4.407	4.357	4.379	4.379	2,316,720
2023-01-04	4.379	4.400	4.364	4.379	4.379	1,719,954
2023-01-03	4.436	4.457	4.343	4.379	4.379	3,004,695
2022-12-30	4.293	4.343	4.293	4.343	4.343	1,449,900
2022-12-29	4.329	4.329	4.279	4.293	4.293	1,515,935
2022-12-28	4.300	4.357	4.279	4.329	4.329	2,277,801
2022-12-27	4.279	4.307	4.264	4.300	4.300	1,698,334
2022-12-26	4.257	4.293	4.250	4.271	4.271	1,531,460
2022-12-23	4.229	4.286	4.229	4.264	4.264	1,420,720
2022-12-22	4.357	4.357	4.229	4.279	4.279	3,015,880
2022-12-21	4.364	4.386	4.314	4.336	4.336	1,326,920
2022-12-20	4.329	4.379	4.307	4.357	4.357	1,751,400
2022-12-19	4.436	4.443	4.307	4.329	4.329	3,349,082
2022-12-16	4.407	4.429	4.386	4.421	4.421	2,031,961
2022-12-15	4.407	4.471	4.364	4.407	4.407	3,987,414
2022-12-14	4.414	4.436	4.386	4.386	4.386	2,191,698
2022-12-13	4.414	4.436	4.400	4.421	4.421	2,557,884
2022-12-12	4.450	4.457	4.393	4.400	4.400	3,381,855
2022-12-09	4.486	4.493	4.436	4.457	4.457	3,125,935
2022-12-08	4.500	4.507	4.457	4.486	4.486	2,635,780
2022-12-07	4.493	4.507	4.464	4.500	4.500	3,246,180
2022-12-06	4.536	4.543	4.479	4.493	4.493	3,699,220
2022-12-05	4.479	4.543	4.471	4.536	4.536	4,345,544
2022-12-02	4.486	4.493	4.450	4.479	4.479	2,766,372
2022-12-01	4.486	4.500	4.471	4.479	4.479	3,237,780
2022-11-30	4.479	4.500	4.457	4.471	4.471	3,218,457
2022-11-29	4.436	4.486	4.429	4.479	4.479	4,871,860
2022-11-28	4.443	4.443	4.371	4.436	4.436	3,641,555
2022-11-25	4.400	4.443	4.393	4.443	4.443	3,899,420
2022-11-24	4.421	4.443	4.400	4.407	4.407	2,815,526
2022-11-23	4.421	4.429	4.386	4.414	4.414	2,706,327
2022-11-22	4.364	4.436	4.364	4.407	4.407	2,985,921
2022-11-21	4.393	4.400	4.364	4.393	4.393	2,177,684
2022-11-18	4.429	4.436	4.393	4.400	4.400	3,242,694
2022-11-17	4.436	4.436	4.400	4.429	4.429	2,500,397
2022-11-16	4.429	4.457	4.400	4.436	4.436	3,795,755
2022-11-15	4.407	4.429	4.386	4.421	4.421	3,230,780
2022-11-14	4.386	4.457	4.379	4.393	4.393	4,550,560
2022-11-11	4.393	4.414	4.371	4.386	4.386	4,625,483
2022-11-10	4.350	4.379	4.336	4.364	4.364	1,946,646
2022-11-09	4.386	4.386	4.357	4.371	4.371	2,114,408
2022-11-08	4.364	4.386	4.343	4.379	4.379	2,168,740
2022-11-07	4.343	4.400	4.321	4.371	4.371	4,441,239
2022-11-04	4.364	4.386	4.343	4.371	4.371	5,203,408
2022-11-03	4.271	4.350	4.250	4.343	4.343	3,841,819

← NewerPage 16 of 21 · 1,217 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.