Wuhan Sanzhen Industry Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.340 | 4.360 | 4.260 | 4.340 | 4.340 | 6,457,968 |
| 2025-01-17 | 4.320 | 4.320 | 4.260 | 4.290 | 4.290 | 3,257,926 |
| 2025-01-16 | 4.290 | 4.340 | 4.280 | 4.310 | 4.310 | 5,394,320 |
| 2025-01-15 | 4.260 | 4.280 | 4.210 | 4.270 | 4.270 | 5,822,194 |
| 2025-01-14 | 4.150 | 4.270 | 4.140 | 4.270 | 4.270 | 7,084,080 |
| 2025-01-13 | 4.130 | 4.180 | 4.060 | 4.160 | 4.160 | 4,372,720 |
| 2025-01-10 | 4.230 | 4.240 | 4.130 | 4.130 | 4.130 | 4,207,260 |
| 2025-01-09 | 4.250 | 4.260 | 4.200 | 4.230 | 4.230 | 4,354,860 |
| 2025-01-08 | 4.250 | 4.270 | 4.140 | 4.260 | 4.260 | 6,021,200 |
| 2025-01-07 | 4.240 | 4.260 | 4.190 | 4.260 | 4.260 | 4,673,900 |
| 2025-01-06 | 4.230 | 4.250 | 4.120 | 4.230 | 4.230 | 6,743,704 |
| 2025-01-03 | 4.380 | 4.400 | 4.210 | 4.230 | 4.230 | 8,832,340 |
| 2025-01-02 | 4.450 | 4.490 | 4.330 | 4.370 | 4.370 | 8,361,654 |
| 2024-12-31 | 4.500 | 4.540 | 4.420 | 4.430 | 4.430 | 6,874,860 |
| 2024-12-30 | 4.580 | 4.600 | 4.460 | 4.480 | 4.480 | 11,102,800 |
| 2024-12-27 | 4.510 | 4.600 | 4.500 | 4.590 | 4.590 | 9,849,503 |
| 2024-12-26 | 4.540 | 4.580 | 4.490 | 4.500 | 4.500 | 7,970,342 |
| 2024-12-25 | 4.600 | 4.630 | 4.490 | 4.560 | 4.560 | 6,095,960 |
| 2024-12-24 | 4.670 | 4.670 | 4.580 | 4.620 | 4.620 | 6,456,086 |
| 2024-12-23 | 4.750 | 4.760 | 4.540 | 4.550 | 4.550 | 12,248,860 |
| 2024-12-20 | 4.790 | 4.790 | 4.710 | 4.730 | 4.730 | 7,317,880 |
| 2024-12-19 | 4.800 | 4.830 | 4.740 | 4.770 | 4.770 | 7,106,699 |
| 2024-12-18 | 4.840 | 4.950 | 4.780 | 4.810 | 4.810 | 7,562,913 |
| 2024-12-17 | 5.030 | 5.040 | 4.800 | 4.820 | 4.820 | 12,279,540 |
| 2024-12-16 | 5.030 | 5.090 | 4.990 | 5.020 | 5.020 | 8,110,744 |
| 2024-12-13 | 5.150 | 5.160 | 5.010 | 5.010 | 5.010 | 14,575,200 |
| 2024-12-12 | 5.090 | 5.200 | 5.060 | 5.150 | 5.150 | 12,853,841 |
| 2024-12-11 | 5.060 | 5.150 | 5.030 | 5.100 | 5.100 | 9,402,141 |
| 2024-12-10 | 5.180 | 5.240 | 5.030 | 5.050 | 5.050 | 17,679,000 |
| 2024-12-09 | 5.170 | 5.220 | 5.030 | 5.090 | 5.090 | 12,173,200 |
| 2024-12-06 | 5.010 | 5.160 | 5.010 | 5.130 | 5.130 | 15,235,060 |
| 2024-12-05 | 4.990 | 5.050 | 4.940 | 5.010 | 5.010 | 9,955,164 |
| 2024-12-04 | 5.020 | 5.080 | 4.960 | 4.980 | 4.980 | 10,740,920 |
| 2024-12-03 | 4.990 | 5.080 | 4.960 | 5.050 | 5.050 | 11,655,744 |
| 2024-12-02 | 4.910 | 5.020 | 4.900 | 4.990 | 4.990 | 11,971,960 |
| 2024-11-29 | 4.870 | 4.930 | 4.810 | 4.900 | 4.900 | 12,120,333 |
| 2024-11-28 | 4.850 | 4.970 | 4.830 | 4.900 | 4.900 | 10,440,538 |
| 2024-11-27 | 4.870 | 4.870 | 4.700 | 4.850 | 4.850 | 9,931,660 |
| 2024-11-26 | 4.930 | 4.950 | 4.820 | 4.860 | 4.860 | 9,544,747 |
| 2024-11-25 | 4.960 | 5.000 | 4.800 | 4.920 | 4.920 | 15,099,042 |
| 2024-11-22 | 4.960 | 5.280 | 4.920 | 4.940 | 4.940 | 31,860,620 |
| 2024-11-21 | 5.000 | 5.020 | 4.900 | 4.940 | 4.940 | 9,053,220 |
| 2024-11-20 | 4.930 | 5.020 | 4.850 | 4.990 | 4.990 | 12,577,780 |
| 2024-11-19 | 4.820 | 4.920 | 4.770 | 4.920 | 4.920 | 16,884,780 |
| 2024-11-18 | 4.840 | 4.950 | 4.780 | 4.810 | 4.810 | 17,019,320 |
| 2024-11-15 | 4.950 | 5.020 | 4.800 | 4.800 | 4.800 | 14,872,047 |
| 2024-11-14 | 5.090 | 5.140 | 4.960 | 4.970 | 4.970 | 17,037,950 |
| 2024-11-13 | 5.160 | 5.260 | 5.080 | 5.120 | 5.120 | 24,140,208 |
| 2024-11-12 | 5.450 | 5.450 | 5.150 | 5.200 | 5.200 | 31,713,004 |
| 2024-11-11 | 5.460 | 5.780 | 5.320 | 5.440 | 5.440 | 52,682,758 |
| 2024-11-08 | 5.600 | 5.650 | 5.280 | 5.320 | 5.320 | 64,116,856 |
| 2024-11-07 | 4.810 | 5.340 | 4.810 | 5.340 | 5.340 | 40,529,899 |
| 2024-11-06 | 4.790 | 4.980 | 4.730 | 4.850 | 4.850 | 31,380,178 |
| 2024-11-05 | 4.590 | 4.900 | 4.560 | 4.840 | 4.840 | 40,225,587 |
| 2024-11-04 | 4.490 | 4.790 | 4.450 | 4.680 | 4.680 | 27,171,226 |
| 2024-11-01 | 4.580 | 4.630 | 4.470 | 4.480 | 4.480 | 14,449,642 |
| 2024-10-31 | 4.480 | 4.680 | 4.470 | 4.610 | 4.610 | 21,207,220 |
| 2024-10-30 | 4.410 | 4.520 | 4.380 | 4.480 | 4.480 | 10,641,760 |
| 2024-10-29 | 4.520 | 4.550 | 4.390 | 4.410 | 4.410 | 12,293,480 |
| 2024-10-28 | 4.400 | 4.540 | 4.380 | 4.520 | 4.520 | 16,312,106 |
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.