Wuhan Hanshang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.140	8.260	7.930	8.130	8.130	5,842,400
2024-01-22	8.900	8.900	8.150	8.240	8.240	4,382,347
2024-01-19	8.820	9.060	8.740	8.890	8.890	4,483,746
2024-01-18	8.820	8.940	8.500	8.820	8.820	6,571,589
2024-01-17	9.350	9.370	8.890	8.890	8.890	8,126,000
2024-01-16	9.750	9.770	9.220	9.460	9.460	10,507,200
2024-01-15	9.330	9.900	9.320	9.860	9.860	11,769,705
2024-01-12	9.700	9.770	9.310	9.390	9.390	10,669,028
2024-01-11	9.910	10.000	9.590	9.820	9.820	13,501,838
2024-01-10	9.790	10.500	9.790	10.200	10.200	11,678,680
2024-01-09	9.720	9.880	9.670	9.760	9.760	1,739,801
2024-01-08	9.920	9.950	9.710	9.720	9.720	1,543,100
2024-01-05	10.040	10.140	9.860	9.910	9.910	1,841,830
2024-01-04	10.010	10.090	9.910	10.060	10.060	1,768,200
2024-01-03	9.960	10.140	9.910	10.030	10.030	1,884,712
2024-01-02	9.900	10.040	9.780	9.960	9.960	2,123,412
2023-12-29	9.560	9.890	9.540	9.860	9.860	2,107,900
2023-12-28	9.420	9.610	9.300	9.600	9.600	2,057,050
2023-12-27	9.480	9.530	9.290	9.420	9.420	1,746,467
2023-12-26	9.670	9.670	9.420	9.450	9.450	1,688,190
2023-12-25	9.690	9.750	9.500	9.630	9.630	1,496,060
2023-12-22	9.830	9.880	9.630	9.690	9.690	2,302,700
2023-12-21	9.750	9.900	9.610	9.860	9.860	2,348,357
2023-12-20	9.810	9.960	9.730	9.740	9.740	2,478,438
2023-12-19	9.890	9.890	9.640	9.800	9.800	1,953,700
2023-12-18	9.960	10.040	9.800	9.850	9.850	2,889,800
2023-12-15	10.080	10.170	9.990	10.000	10.000	2,324,790
2023-12-14	10.100	10.270	10.060	10.110	10.110	2,522,200
2023-12-13	9.930	10.280	9.930	10.060	10.060	3,448,491
2023-12-12	9.950	10.010	9.880	9.950	9.950	2,729,700
2023-12-11	9.820	9.940	9.720	9.880	9.880	3,510,008
2023-12-08	10.110	10.180	9.880	9.890	9.890	3,294,200
2023-12-07	10.230	10.230	10.080	10.110	10.110	2,318,125
2023-12-06	10.050	10.310	10.030	10.200	10.200	3,082,900
2023-12-05	10.120	10.310	10.100	10.110	10.110	3,084,800
2023-12-04	10.350	10.350	10.120	10.140	10.140	3,027,930
2023-12-01	10.220	10.430	10.180	10.350	10.350	3,296,770
2023-11-30	10.220	10.260	10.130	10.230	10.230	2,254,900
2023-11-29	10.320	10.430	10.160	10.190	10.190	2,862,200
2023-11-28	10.160	10.410	10.020	10.370	10.370	4,413,400
2023-11-27	10.520	10.530	10.120	10.140	10.140	6,241,330
2023-11-24	10.360	10.580	10.350	10.520	10.520	4,046,300
2023-11-23	10.340	10.430	10.230	10.380	10.380	2,967,526
2023-11-22	10.220	10.460	10.220	10.340	10.340	3,208,811
2023-11-21	10.250	10.360	10.200	10.280	10.280	2,623,500
2023-11-20	10.240	10.280	10.110	10.200	10.200	2,868,451
2023-11-17	10.010	10.250	10.000	10.230	10.230	3,372,700
2023-11-16	10.150	10.170	10.040	10.050	10.050	2,224,700
2023-11-15	10.100	10.160	10.050	10.080	10.080	1,568,601
2023-11-14	10.080	10.190	10.040	10.090	10.090	2,246,500
2023-11-13	10.020	10.150	10.000	10.070	10.070	2,176,000
2023-11-10	10.120	10.170	9.960	10.080	10.080	2,316,200
2023-11-09	10.180	10.290	10.060	10.090	10.090	2,941,556
2023-11-08	10.110	10.280	10.110	10.180	10.180	2,921,960
2023-11-07	10.160	10.220	10.110	10.130	10.130	3,189,301
2023-11-06	9.950	10.180	9.920	10.180	10.180	3,755,180
2023-11-03	10.010	10.070	9.910	9.920	9.920	3,711,010
2023-11-02	10.240	10.250	9.990	10.010	10.010	4,621,570
2023-11-01	9.990	10.220	9.920	10.180	10.180	6,943,100
2023-10-31	9.770	10.470	9.710	10.170	10.170	9,774,553

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	0.0600 CNY
2022-05-10	0.1000 CNY
2019-06-18	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.