Wuhan Sanzhen Industry Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	4.650	4.686	4.407	4.443	4.443	16,377,848
2022-08-01	4.736	4.736	4.664	4.693	4.693	10,189,075
2022-07-29	4.764	4.793	4.721	4.743	4.743	8,555,261
2022-07-28	4.807	4.850	4.771	4.779	4.779	9,215,081
2022-07-27	4.800	4.864	4.771	4.779	4.779	9,120,900
2022-07-26	4.729	4.814	4.729	4.807	4.807	7,855,555
2022-07-25	4.843	4.907	4.750	4.771	4.771	12,625,200
2022-07-22	4.843	4.964	4.843	4.879	4.879	17,975,861
2022-07-21	4.879	4.929	4.836	4.850	4.850	15,580,705
2022-07-20	4.950	4.950	4.850	4.886	4.886	19,352,039
2022-07-19	5.043	5.050	4.929	4.957	4.957	29,920,226
2022-07-18	4.929	5.136	4.879	5.050	5.050	52,300,824
2022-07-15	4.807	5.043	4.636	4.929	4.929	46,613,215
2022-07-14	4.721	5.164	4.721	4.893	4.893	48,068,190
2022-07-13	4.743	4.814	4.707	4.814	4.814	17,358,780
2022-07-12	4.607	4.750	4.557	4.743	4.743	18,167,371
2022-07-11	4.600	4.629	4.550	4.593	4.593	5,007,717
2022-07-08	4.650	4.650	4.571	4.593	4.593	7,581,278
2022-07-07	4.564	4.671	4.564	4.664	4.664	7,885,547
2022-07-06	4.621	4.629	4.543	4.579	4.579	7,211,953
2022-07-05	4.686	4.707	4.600	4.636	4.636	9,908,525
2022-07-04	4.786	4.807	4.679	4.693	4.693	14,537,940
2022-07-01	4.557	4.807	4.557	4.757	4.757	25,897,093
2022-06-30	4.536	4.636	4.500	4.600	4.600	15,530,795
2022-06-29	4.493	4.757	4.479	4.593	4.593	19,790,969
2022-06-28	4.486	4.521	4.457	4.514	4.514	6,625,444
2022-06-27	4.457	4.529	4.450	4.471	4.471	6,539,918
2022-06-24	4.457	4.464	4.421	4.457	4.457	4,132,954
2022-06-23	4.379	4.457	4.371	4.450	4.450	4,771,914
2022-06-22	4.450	4.471	4.386	4.393	4.393	5,107,340
2022-06-21	4.479	4.500	4.436	4.464	4.464	5,244,789
2022-06-20	4.464	4.500	4.436	4.493	4.493	4,824,219
2022-06-17	4.479	4.479	4.400	4.464	4.464	6,397,218
2022-06-16	4.457	4.507	4.443	4.500	4.500	5,620,651
2022-06-15	4.443	4.507	4.407	4.450	4.450	6,970,252
2022-06-14	4.379	4.436	4.343	4.436	4.436	5,681,060
2022-06-13	4.486	4.507	4.357	4.407	4.407	8,162,280
2022-06-10	4.557	4.614	4.529	4.607	4.438	6,432,218
2022-06-09	4.586	4.614	4.557	4.571	4.404	4,965,660
2022-06-08	4.600	4.664	4.557	4.629	4.459	7,213,892
2022-06-07	4.614	4.650	4.564	4.621	4.452	7,140,378
2022-06-06	4.643	4.664	4.607	4.621	4.452	9,058,973
2022-06-02	4.693	4.779	4.621	4.650	4.479	14,323,031
2022-06-01	4.636	4.879	4.564	4.757	4.583	19,436,684
2022-05-31	4.579	4.643	4.543	4.621	4.452	11,305,632
2022-05-30	4.507	4.629	4.507	4.557	4.390	11,424,618
2022-05-27	4.500	4.536	4.464	4.500	4.335	7,564,620
2022-05-26	4.443	4.550	4.429	4.479	4.314	9,784,362
2022-05-25	4.321	4.443	4.321	4.443	4.280	8,429,687
2022-05-24	4.521	4.536	4.314	4.321	4.163	11,869,606
2022-05-23	4.521	4.521	4.464	4.514	4.349	8,014,846
2022-05-20	4.493	4.529	4.471	4.500	4.335	8,602,622
2022-05-19	4.464	4.507	4.436	4.479	4.314	9,788,654
2022-05-18	4.614	4.636	4.514	4.529	4.363	16,054,649
2022-05-17	4.386	4.836	4.336	4.614	4.445	29,267,789
2022-05-16	4.421	4.457	4.371	4.393	4.232	6,580,980
2022-05-13	4.336	4.421	4.336	4.414	4.252	9,519,720
2022-05-12	4.314	4.379	4.286	4.350	4.190	8,711,360
2022-05-11	4.357	4.429	4.307	4.314	4.156	11,526,664
2022-05-10	4.300	4.371	4.214	4.357	4.197	10,086,862

← NewerPage 18 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.