Wuhan Hanshang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	12.710	12.990	12.710	12.890	12.890	2,474,000
2023-07-27	12.710	12.950	12.690	12.730	12.730	2,446,800
2023-07-26	12.780	12.850	12.690	12.730	12.730	1,150,800
2023-07-25	12.760	12.880	12.720	12.760	12.760	2,037,600
2023-07-24	12.500	12.880	12.420	12.760	12.760	2,220,596
2023-07-21	12.550	12.660	12.390	12.570	12.570	2,102,000
2023-07-20	12.540	12.740	12.460	12.640	12.640	2,744,724
2023-07-19	12.520	12.910	12.390	12.460	12.460	2,598,500
2023-07-18	12.520	12.560	12.360	12.520	12.520	1,342,200
2023-07-17	12.770	12.770	12.100	12.480	12.480	2,855,600
2023-07-14	12.870	12.870	12.710	12.750	12.690	1,547,500
2023-07-13	12.900	13.080	12.650	12.840	12.780	3,277,536
2023-07-12	13.460	13.460	12.980	13.020	12.959	2,051,893
2023-07-11	13.110	13.690	13.070	13.390	13.327	3,614,144
2023-07-10	13.170	13.200	13.000	13.110	13.048	1,856,200
2023-07-07	13.270	13.270	12.950	13.100	13.038	1,605,146
2023-07-06	13.460	13.480	13.070	13.150	13.088	3,623,080
2023-07-05	13.550	13.770	13.390	13.420	13.357	3,536,270
2023-07-04	13.260	13.510	13.200	13.410	13.347	3,533,758
2023-07-03	12.610	13.590	12.610	13.230	13.168	7,799,607
2023-06-30	12.500	12.710	12.380	12.660	12.600	1,212,700
2023-06-29	12.200	12.570	12.200	12.450	12.391	1,344,704
2023-06-28	12.320	12.320	12.090	12.220	12.163	1,453,543
2023-06-27	12.180	12.420	12.120	12.350	12.292	1,294,165
2023-06-26	12.560	12.560	12.140	12.160	12.103	2,855,930
2023-06-21	12.680	12.800	12.520	12.560	12.501	1,246,900
2023-06-20	12.670	12.780	12.490	12.640	12.581	2,100,764
2023-06-19	12.720	12.750	12.540	12.630	12.571	1,887,100
2023-06-16	12.920	12.950	12.670	12.690	12.630	2,253,160
2023-06-15	12.780	12.890	12.670	12.880	12.819	1,926,815
2023-06-14	12.860	12.940	12.710	12.730	12.670	2,215,600
2023-06-13	12.940	13.030	12.760	12.880	12.819	2,417,280
2023-06-12	12.910	13.140	12.820	12.910	12.849	3,923,065
2023-06-09	12.440	13.280	12.390	12.990	12.929	9,268,930
2023-06-08	12.300	12.580	12.280	12.440	12.382	2,856,400
2023-06-07	12.370	12.450	12.230	12.330	12.272	2,120,800
2023-06-06	12.550	12.880	12.360	12.390	12.332	2,449,500
2023-06-05	12.340	12.640	12.290	12.550	12.491	2,869,200
2023-06-02	12.360	12.570	12.270	12.320	12.262	2,221,600
2023-06-01	12.460	12.560	12.160	12.330	12.272	2,691,030
2023-05-31	12.670	12.820	12.400	12.460	12.401	3,059,700
2023-05-30	12.740	12.890	12.630	12.680	12.620	1,910,300
2023-05-29	12.910	12.960	12.720	12.780	12.720	2,239,500
2023-05-26	12.700	13.040	12.560	12.880	12.819	2,330,817
2023-05-25	12.740	12.800	12.540	12.720	12.660	1,740,600
2023-05-24	12.990	12.990	12.720	12.760	12.700	2,291,600
2023-05-23	12.890	13.260	12.860	12.960	12.899	5,193,515
2023-05-22	13.050	13.050	12.710	12.890	12.829	2,852,730
2023-05-19	12.550	13.080	12.480	12.930	12.869	3,892,445
2023-05-18	12.600	12.720	12.450	12.550	12.491	1,834,119
2023-05-17	12.380	12.860	12.330	12.540	12.481	3,591,001
2023-05-16	12.350	12.480	12.290	12.380	12.322	944,600
2023-05-15	12.280	12.430	12.150	12.410	12.352	1,544,413
2023-05-12	12.490	12.530	12.370	12.440	12.382	1,024,753
2023-05-11	12.420	12.690	12.220	12.530	12.471	1,370,600
2023-05-10	12.680	12.680	12.160	12.400	12.342	2,915,380
2023-05-09	12.580	12.920	12.470	12.750	12.690	4,115,730
2023-05-08	12.720	12.750	12.440	12.590	12.531	1,975,700
2023-05-05	12.820	12.890	12.460	12.720	12.660	1,773,900
2023-05-04	12.730	12.960	12.610	12.820	12.760	2,165,000

← NewerPage 14 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.