Wuhan Sanzhen Industry Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	4.771	4.886	4.729	4.886	4.707	12,224,100
2022-02-07	4.686	4.793	4.679	4.764	4.590	10,712,955
2022-01-28	4.586	4.657	4.586	4.629	4.459	5,232,137
2022-01-27	4.643	4.657	4.571	4.586	4.418	6,754,942
2022-01-26	4.607	4.686	4.600	4.636	4.466	5,625,957
2022-01-25	4.836	4.836	4.600	4.600	4.431	14,879,484
2022-01-24	4.807	4.850	4.771	4.843	4.665	6,657,144
2022-01-21	4.893	4.914	4.807	4.821	4.645	12,636,702
2022-01-20	5.093	5.093	4.871	4.907	4.727	24,420,786
2022-01-19	5.029	5.107	5.000	5.093	4.906	15,563,413
2022-01-18	5.093	5.107	5.014	5.071	4.885	20,448,090
2022-01-17	5.057	5.171	5.007	5.143	4.954	31,268,046
2022-01-14	5.121	5.171	4.993	5.036	4.851	42,723,119
2022-01-13	5.071	5.250	5.064	5.186	4.996	54,160,757
2022-01-12	5.364	5.486	5.000	5.164	4.975	82,182,426
2022-01-11	5.836	5.843	5.536	5.557	5.353	112,991,859
2022-01-10	4.843	5.314	4.843	5.314	5.119	50,716,685
2022-01-07	4.900	4.921	4.821	4.829	4.652	4,800,180
2022-01-06	4.850	4.936	4.850	4.900	4.720	3,523,191
2022-01-05	4.979	4.979	4.850	4.879	4.700	6,109,649
2022-01-04	4.893	4.979	4.886	4.964	4.782	7,357,007
2021-12-31	4.893	4.929	4.850	4.879	4.700	7,397,339
2021-12-30	4.793	4.914	4.793	4.864	4.686	4,133,568
2021-12-29	4.807	4.836	4.786	4.800	4.624	2,610,622
2021-12-28	4.886	4.886	4.800	4.829	4.652	4,075,348
2021-12-27	4.821	4.886	4.786	4.871	4.693	5,088,248
2021-12-24	4.829	4.850	4.757	4.800	4.624	3,974,223
2021-12-23	4.843	4.879	4.821	4.836	4.658	3,967,857
2021-12-22	4.871	4.893	4.829	4.843	4.665	5,110,690
2021-12-21	4.721	4.886	4.721	4.871	4.693	7,708,334
2021-12-20	4.729	4.779	4.714	4.743	4.569	4,314,520
2021-12-17	4.771	4.793	4.714	4.771	4.596	3,878,033
2021-12-16	4.729	4.779	4.693	4.771	4.596	5,180,000
2021-12-15	4.629	4.736	4.614	4.736	4.562	7,143,193
2021-12-14	4.643	4.657	4.607	4.643	4.473	3,181,080
2021-12-13	4.714	4.743	4.650	4.664	4.493	4,909,839
2021-12-10	4.657	4.679	4.629	4.643	4.473	3,271,100
2021-12-09	4.636	4.693	4.629	4.671	4.500	5,811,636
2021-12-08	4.629	4.636	4.593	4.636	4.466	3,507,557
2021-12-07	4.621	4.643	4.571	4.621	4.452	2,871,657
2021-12-06	4.664	4.686	4.600	4.614	4.445	3,849,869
2021-12-03	4.614	4.657	4.600	4.657	4.486	2,701,160
2021-12-02	4.657	4.664	4.593	4.607	4.438	3,162,027
2021-12-01	4.586	4.657	4.571	4.650	4.479	4,487,387
2021-11-30	4.543	4.607	4.543	4.571	4.404	3,454,099
2021-11-29	4.557	4.564	4.479	4.550	4.383	3,473,022
2021-11-26	4.614	4.693	4.614	4.636	4.466	7,959,362
2021-11-25	4.564	4.600	4.564	4.593	4.424	4,291,039
2021-11-24	4.564	4.579	4.536	4.571	4.404	2,839,720
2021-11-23	4.571	4.579	4.550	4.571	4.404	3,067,220
2021-11-22	4.593	4.593	4.557	4.571	4.404	2,434,684
2021-11-19	4.593	4.600	4.557	4.586	4.418	2,573,760
2021-11-18	4.586	4.607	4.579	4.593	4.424	2,108,540
2021-11-17	4.600	4.614	4.571	4.600	4.431	2,352,522
2021-11-16	4.614	4.629	4.586	4.586	4.418	2,903,581
2021-11-15	4.593	4.629	4.571	4.614	4.445	3,241,117
2021-11-12	4.571	4.607	4.571	4.586	4.418	2,621,120
2021-11-11	4.557	4.593	4.543	4.586	4.418	2,163,309
2021-11-10	4.550	4.564	4.507	4.557	4.390	2,550,836
2021-11-09	4.571	4.579	4.529	4.550	4.383	2,067,381

← NewerPage 20 of 21 · 1,218 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.