Wuhan Sanzhen Industry Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.186 | 4.336 | 4.179 | 4.314 | 4.156 | 10,411,331 |
| 2022-05-06 | 4.257 | 4.257 | 4.150 | 4.171 | 4.018 | 12,299,280 |
| 2022-05-05 | 4.343 | 4.379 | 4.286 | 4.329 | 4.170 | 11,279,832 |
| 2022-04-29 | 4.200 | 4.386 | 4.200 | 4.350 | 4.190 | 16,719,374 |
| 2022-04-28 | 4.493 | 4.521 | 4.286 | 4.357 | 4.197 | 10,790,386 |
| 2022-04-27 | 4.393 | 4.514 | 4.271 | 4.514 | 4.349 | 15,678,873 |
| 2022-04-26 | 4.479 | 4.607 | 4.407 | 4.450 | 4.287 | 10,745,501 |
| 2022-04-25 | 4.714 | 4.786 | 4.450 | 4.479 | 4.314 | 13,791,982 |
| 2022-04-22 | 4.764 | 4.857 | 4.700 | 4.793 | 4.617 | 9,121,000 |
| 2022-04-21 | 5.093 | 5.093 | 4.771 | 4.807 | 4.631 | 16,200,231 |
| 2022-04-20 | 5.157 | 5.193 | 5.064 | 5.114 | 4.927 | 8,710,032 |
| 2022-04-19 | 5.036 | 5.164 | 5.029 | 5.129 | 4.941 | 8,052,696 |
| 2022-04-18 | 5.036 | 5.114 | 4.921 | 5.057 | 4.872 | 11,032,985 |
| 2022-04-15 | 5.243 | 5.293 | 4.986 | 5.079 | 4.892 | 13,180,608 |
| 2022-04-14 | 5.114 | 5.371 | 5.114 | 5.250 | 5.057 | 12,239,306 |
| 2022-04-13 | 5.271 | 5.293 | 5.100 | 5.136 | 4.947 | 11,518,864 |
| 2022-04-12 | 5.257 | 5.314 | 5.050 | 5.314 | 5.119 | 19,537,441 |
| 2022-04-11 | 5.357 | 5.479 | 5.214 | 5.271 | 5.078 | 20,987,591 |
| 2022-04-08 | 5.271 | 5.514 | 5.271 | 5.436 | 5.236 | 18,762,339 |
| 2022-04-07 | 5.407 | 5.407 | 5.229 | 5.271 | 5.078 | 15,943,866 |
| 2022-04-06 | 5.421 | 5.486 | 5.357 | 5.464 | 5.264 | 17,319,149 |
| 2022-04-01 | 5.414 | 5.471 | 5.329 | 5.443 | 5.243 | 16,693,173 |
| 2022-03-31 | 5.300 | 5.557 | 5.293 | 5.414 | 5.216 | 25,847,651 |
| 2022-03-30 | 5.286 | 5.314 | 5.200 | 5.293 | 5.099 | 12,205,625 |
| 2022-03-29 | 5.279 | 5.293 | 5.207 | 5.271 | 5.078 | 11,249,841 |
| 2022-03-28 | 5.143 | 5.350 | 5.050 | 5.307 | 5.112 | 17,007,723 |
| 2022-03-25 | 5.157 | 5.236 | 5.121 | 5.193 | 5.002 | 10,654,673 |
| 2022-03-24 | 5.300 | 5.300 | 5.143 | 5.193 | 5.002 | 14,308,859 |
| 2022-03-23 | 5.300 | 5.336 | 5.214 | 5.336 | 5.140 | 12,462,590 |
| 2022-03-22 | 5.236 | 5.343 | 5.207 | 5.300 | 5.106 | 15,347,399 |
| 2022-03-21 | 5.236 | 5.293 | 5.150 | 5.271 | 5.078 | 23,548,411 |
| 2022-03-18 | 4.936 | 5.400 | 4.929 | 5.229 | 5.037 | 25,540,510 |
| 2022-03-17 | 5.021 | 5.071 | 4.950 | 4.964 | 4.782 | 9,705,080 |
| 2022-03-16 | 4.936 | 4.986 | 4.764 | 4.979 | 4.796 | 11,242,002 |
| 2022-03-15 | 5.150 | 5.164 | 4.829 | 4.843 | 4.665 | 14,230,580 |
| 2022-03-14 | 5.257 | 5.343 | 5.107 | 5.107 | 4.920 | 14,773,428 |
| 2022-03-11 | 5.271 | 5.314 | 5.143 | 5.314 | 5.119 | 16,807,420 |
| 2022-03-10 | 5.079 | 5.307 | 5.071 | 5.271 | 5.078 | 22,971,622 |
| 2022-03-09 | 5.014 | 5.093 | 4.786 | 4.979 | 4.796 | 12,191,085 |
| 2022-03-08 | 5.150 | 5.171 | 4.986 | 5.036 | 4.851 | 10,587,974 |
| 2022-03-07 | 5.150 | 5.229 | 5.107 | 5.179 | 4.989 | 14,468,864 |
| 2022-03-04 | 5.171 | 5.243 | 5.086 | 5.157 | 4.968 | 13,821,689 |
| 2022-03-03 | 5.121 | 5.179 | 5.107 | 5.143 | 4.954 | 8,731,109 |
| 2022-03-02 | 5.079 | 5.136 | 5.071 | 5.121 | 4.934 | 4,611,740 |
| 2022-03-01 | 5.057 | 5.129 | 5.036 | 5.129 | 4.941 | 10,328,302 |
| 2022-02-28 | 5.086 | 5.100 | 4.957 | 5.071 | 4.885 | 6,836,690 |
| 2022-02-25 | 4.986 | 5.079 | 4.986 | 5.036 | 4.851 | 7,695,913 |
| 2022-02-24 | 5.107 | 5.114 | 4.907 | 4.971 | 4.789 | 14,047,153 |
| 2022-02-23 | 5.079 | 5.186 | 5.036 | 5.093 | 4.906 | 9,410,940 |
| 2022-02-22 | 5.121 | 5.157 | 5.064 | 5.107 | 4.920 | 8,567,440 |
| 2022-02-21 | 5.114 | 5.179 | 5.079 | 5.136 | 4.947 | 10,223,346 |
| 2022-02-18 | 4.993 | 5.157 | 4.979 | 5.129 | 4.941 | 15,298,360 |
| 2022-02-17 | 5.014 | 5.107 | 5.007 | 5.021 | 4.837 | 12,583,635 |
| 2022-02-16 | 4.964 | 5.014 | 4.950 | 5.000 | 4.817 | 6,817,440 |
| 2022-02-15 | 4.993 | 5.000 | 4.929 | 4.971 | 4.789 | 7,753,155 |
| 2022-02-14 | 4.971 | 5.029 | 4.936 | 4.964 | 4.782 | 11,541,461 |
| 2022-02-11 | 4.971 | 5.086 | 4.950 | 5.021 | 4.837 | 17,112,620 |
| 2022-02-10 | 5.143 | 5.143 | 4.971 | 5.000 | 4.817 | 23,699,131 |
| 2022-02-09 | 4.879 | 4.907 | 4.843 | 4.886 | 4.707 | 9,947,659 |
| 2022-02-08 | 4.771 | 4.886 | 4.729 | 4.886 | 4.707 | 12,224,100 |
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.