Wuhan Sanzhen Industry Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	4.271	4.293	4.250	4.293	4.293	3,122,800
2022-11-01	4.179	4.271	4.157	4.271	4.271	2,565,144
2022-10-31	4.186	4.229	4.157	4.186	4.186	2,259,040
2022-10-28	4.307	4.307	4.193	4.193	4.193	4,356,891
2022-10-27	4.286	4.321	4.279	4.300	4.300	2,430,149
2022-10-26	4.257	4.321	4.229	4.300	4.300	3,955,589
2022-10-25	4.300	4.307	4.221	4.279	4.279	3,250,427
2022-10-24	4.379	4.393	4.286	4.300	4.300	3,345,371
2022-10-21	4.336	4.393	4.336	4.364	4.364	3,256,120
2022-10-20	4.414	4.421	4.343	4.364	4.364	7,169,220
2022-10-19	4.386	4.629	4.336	4.464	4.464	11,201,213
2022-10-18	4.379	4.393	4.357	4.364	4.364	2,069,621
2022-10-17	4.329	4.379	4.307	4.364	4.364	2,611,322
2022-10-14	4.329	4.350	4.314	4.343	4.343	2,989,505
2022-10-13	4.279	4.336	4.250	4.300	4.300	2,532,332
2022-10-12	4.221	4.307	4.200	4.307	4.307	2,819,791
2022-10-11	4.229	4.271	4.171	4.250	4.250	1,861,160
2022-10-10	4.250	4.293	4.200	4.221	4.221	2,479,631
2022-09-30	4.214	4.257	4.193	4.250	4.250	2,300,328
2022-09-29	4.279	4.293	4.200	4.221	4.221	2,493,631
2022-09-28	4.329	4.329	4.221	4.229	4.229	2,738,180
2022-09-27	4.264	4.321	4.250	4.314	4.314	2,125,475
2022-09-26	4.379	4.379	4.221	4.236	4.236	4,188,353
2022-09-23	4.421	4.450	4.357	4.379	4.379	2,466,147
2022-09-22	4.386	4.450	4.379	4.429	4.429	2,761,920
2022-09-21	4.386	4.429	4.329	4.414	4.414	2,519,104
2022-09-20	4.386	4.421	4.364	4.386	4.386	2,864,764
2022-09-19	4.393	4.429	4.364	4.371	4.371	2,600,628
2022-09-16	4.536	4.543	4.407	4.407	4.407	4,698,890
2022-09-15	4.579	4.586	4.486	4.543	4.543	4,210,199
2022-09-14	4.564	4.586	4.536	4.557	4.557	4,591,861
2022-09-13	4.664	4.671	4.607	4.629	4.629	4,076,381
2022-09-09	4.643	4.650	4.593	4.629	4.629	2,898,140
2022-09-08	4.643	4.664	4.607	4.614	4.614	3,682,407
2022-09-07	4.621	4.657	4.593	4.643	4.643	5,002,520
2022-09-06	4.607	4.643	4.593	4.621	4.621	4,164,111
2022-09-05	4.536	4.607	4.521	4.600	4.600	3,576,860
2022-09-02	4.514	4.543	4.500	4.536	4.536	2,755,200
2022-09-01	4.521	4.557	4.500	4.500	4.500	3,236,520
2022-08-31	4.629	4.636	4.507	4.514	4.514	6,116,880
2022-08-30	4.607	4.657	4.571	4.629	4.629	4,326,560
2022-08-29	4.521	4.636	4.500	4.607	4.607	8,021,666
2022-08-26	4.607	4.650	4.586	4.600	4.600	5,027,100
2022-08-25	4.600	4.650	4.536	4.621	4.621	5,654,321
2022-08-24	4.664	4.693	4.579	4.593	4.593	7,139,876
2022-08-23	4.621	4.671	4.607	4.657	4.657	5,043,459
2022-08-22	4.607	4.657	4.600	4.636	4.636	4,618,572
2022-08-19	4.593	4.650	4.586	4.621	4.621	6,298,297
2022-08-18	4.650	4.657	4.557	4.586	4.586	5,270,046
2022-08-17	4.607	4.650	4.593	4.643	4.643	6,591,480
2022-08-16	4.557	4.614	4.543	4.600	4.600	5,917,707
2022-08-15	4.550	4.571	4.507	4.557	4.557	4,870,317
2022-08-12	4.557	4.571	4.529	4.550	4.550	4,634,491
2022-08-11	4.486	4.557	4.479	4.557	4.557	4,018,212
2022-08-10	4.493	4.493	4.450	4.493	4.493	3,628,795
2022-08-09	4.507	4.521	4.479	4.486	4.486	4,480,198
2022-08-08	4.486	4.521	4.450	4.514	4.514	3,961,589
2022-08-05	4.464	4.507	4.436	4.500	4.500	4,757,155
2022-08-04	4.393	4.479	4.393	4.471	4.471	4,824,978
2022-08-03	4.471	4.557	4.386	4.393	4.393	7,169,085

← NewerPage 17 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.