Wuhan Hanshang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.610	10.270	9.610	9.920	9.920	7,344,709
2023-10-27	9.240	9.620	9.170	9.580	9.580	4,613,902
2023-10-26	9.500	9.510	9.230	9.310	9.310	3,846,551
2023-10-25	9.510	9.640	9.480	9.540	9.540	2,025,500
2023-10-24	9.350	9.590	9.060	9.540	9.540	3,733,000
2023-10-23	9.410	9.540	9.120	9.180	9.180	3,062,410
2023-10-20	9.450	9.670	9.410	9.410	9.410	2,216,970
2023-10-19	9.620	9.690	9.440	9.460	9.460	2,006,927
2023-10-18	9.940	9.940	9.610	9.650	9.650	1,536,207
2023-10-17	10.030	10.100	9.800	9.880	9.880	2,016,900
2023-10-16	10.140	10.230	9.980	10.030	10.030	2,058,200
2023-10-13	10.060	10.230	10.040	10.150	10.150	2,968,470
2023-10-12	10.070	10.240	9.980	10.140	10.140	3,252,300
2023-10-11	9.740	10.140	9.740	9.990	9.990	3,441,095
2023-10-10	10.140	10.150	9.700	9.730	9.730	3,151,000
2023-10-09	10.170	10.230	10.010	10.170	10.170	2,649,101
2023-09-28	10.120	10.180	10.000	10.170	10.170	2,608,590
2023-09-27	9.860	10.200	9.830	10.120	10.120	3,998,200
2023-09-26	10.010	10.080	9.900	9.920	9.920	3,457,601
2023-09-25	10.250	10.250	9.990	10.030	10.030	3,431,629
2023-09-22	9.890	10.260	9.880	10.220	10.220	2,921,270
2023-09-21	10.200	10.250	9.920	9.960	9.960	2,559,600
2023-09-20	10.100	10.290	10.070	10.150	10.150	2,070,548
2023-09-19	10.200	10.280	10.070	10.110	10.110	2,070,600
2023-09-18	10.150	10.290	10.090	10.200	10.200	3,021,600
2023-09-15	10.110	10.270	10.020	10.170	10.170	3,219,700
2023-09-14	10.160	10.180	9.940	10.040	10.040	1,935,430
2023-09-13	10.230	10.360	10.060	10.120	10.120	2,110,900
2023-09-12	10.270	10.360	10.210	10.270	10.270	1,926,651
2023-09-11	10.130	10.320	10.030	10.270	10.270	2,792,500
2023-09-08	10.000	10.230	10.000	10.180	10.180	3,390,800
2023-09-07	10.140	10.240	10.010	10.020	10.020	2,240,644
2023-09-06	10.170	10.290	10.080	10.220	10.220	2,624,124
2023-09-05	10.350	10.370	10.130	10.180	10.180	2,380,737
2023-09-04	10.080	10.380	9.990	10.340	10.340	3,600,565
2023-09-01	10.050	10.130	9.930	10.060	10.060	2,398,530
2023-08-31	9.850	10.120	9.780	10.060	10.060	3,986,270
2023-08-30	9.770	10.030	9.760	9.810	9.810	4,030,313
2023-08-29	9.310	9.790	9.230	9.760	9.760	5,670,646
2023-08-28	9.800	9.800	9.290	9.350	9.350	6,148,246
2023-08-25	9.700	9.760	9.410	9.430	9.430	5,224,504
2023-08-24	10.020	10.070	9.650	9.800	9.800	8,700,800
2023-08-23	11.940	11.940	10.150	10.280	10.280	12,902,120
2023-08-22	11.260	11.260	11.260	11.260	11.260	0
2023-08-21	11.260	11.260	11.260	11.260	11.260	0
2023-08-18	11.260	11.260	11.260	11.260	11.260	0
2023-08-17	11.040	11.270	11.030	11.260	11.260	2,432,003
2023-08-16	11.180	11.300	11.140	11.160	11.160	2,476,894
2023-08-15	11.130	11.280	11.050	11.170	11.170	3,041,100
2023-08-14	11.000	11.130	10.910	11.070	11.070	2,498,900
2023-08-11	11.080	11.190	10.990	11.000	11.000	3,973,760
2023-08-10	11.040	11.090	11.000	11.010	11.010	2,048,022
2023-08-09	11.090	11.090	10.930	11.080	11.080	2,982,800
2023-08-08	11.010	11.130	10.780	11.110	11.110	5,972,136
2023-08-07	12.280	12.290	11.160	11.160	11.160	11,008,401
2023-08-04	12.640	12.700	12.300	12.400	12.400	3,583,460
2023-08-03	12.530	12.650	12.480	12.640	12.640	1,380,700
2023-08-02	12.620	12.660	12.510	12.530	12.530	1,779,240
2023-08-01	12.950	12.950	12.570	12.660	12.660	2,350,200
2023-07-31	12.950	13.030	12.790	12.960	12.960	2,816,100

← NewerPage 13 of 21 · 1,217 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.