Wuhan Hanshang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	12.650	12.770	12.590	12.750	12.690	1,724,600
2023-04-27	12.700	12.800	12.590	12.650	12.591	1,365,600
2023-04-26	12.450	12.740	12.370	12.640	12.581	1,506,320
2023-04-25	12.530	12.580	12.220	12.350	12.292	1,738,720
2023-04-24	12.750	12.750	12.480	12.580	12.521	1,473,479
2023-04-21	12.920	12.950	12.670	12.700	12.640	1,854,600
2023-04-20	12.970	12.980	12.750	12.860	12.800	1,682,300
2023-04-19	12.800	12.890	12.610	12.860	12.800	2,218,860
2023-04-18	12.700	12.890	12.630	12.780	12.720	1,832,066
2023-04-17	12.660	12.780	12.520	12.650	12.591	1,875,896
2023-04-14	12.750	13.000	12.550	12.700	12.640	3,346,101
2023-04-13	12.590	12.840	12.490	12.740	12.680	4,635,209
2023-04-12	11.990	12.750	11.920	12.590	12.531	7,502,920
2023-04-11	11.860	12.110	11.810	12.000	11.944	2,009,700
2023-04-10	11.920	12.200	11.860	11.870	11.814	2,862,401
2023-04-07	11.750	11.950	11.720	11.930	11.874	1,258,231
2023-04-06	11.650	11.850	11.620	11.760	11.705	1,308,891
2023-04-04	11.890	11.890	11.660	11.730	11.675	1,476,581
2023-04-03	11.970	12.090	11.790	11.880	11.824	1,589,501
2023-03-31	11.870	12.020	11.660	11.880	11.824	1,486,300
2023-03-30	12.020	12.080	11.730	11.830	11.774	1,480,681
2023-03-29	12.070	12.130	11.920	12.010	11.954	1,411,532
2023-03-28	11.940	12.160	11.840	12.080	12.023	1,541,061
2023-03-27	11.880	11.990	11.790	11.940	11.884	1,285,800
2023-03-24	12.030	12.050	11.810	11.880	11.824	1,680,300
2023-03-23	11.900	12.070	11.900	12.010	11.954	1,379,800
2023-03-22	12.100	12.160	11.900	12.090	12.033	1,392,700
2023-03-21	11.830	12.050	11.720	11.980	11.924	1,490,400
2023-03-20	11.790	11.930	11.610	11.720	11.665	1,756,280
2023-03-17	12.090	12.100	11.760	11.820	11.764	2,294,400
2023-03-16	12.140	12.190	11.980	11.990	11.934	1,174,080
2023-03-15	12.000	12.290	11.820	12.150	12.093	1,258,661
2023-03-14	12.230	12.260	11.880	11.950	11.894	1,900,401
2023-03-13	12.380	12.380	12.120	12.240	12.182	1,264,700
2023-03-10	12.410	12.470	12.170	12.250	12.192	2,091,701
2023-03-09	12.880	12.880	12.370	12.400	12.342	2,834,490
2023-03-08	12.630	12.800	12.560	12.730	12.670	1,296,695
2023-03-07	12.970	13.090	12.660	12.680	12.620	2,525,548
2023-03-06	13.280	13.280	12.950	12.970	12.909	2,509,129
2023-03-03	13.200	13.330	13.080	13.210	13.148	1,680,200
2023-03-02	13.400	13.490	13.210	13.220	13.158	1,914,718
2023-03-01	13.340	13.530	13.290	13.430	13.367	2,493,173
2023-02-28	12.950	13.340	12.910	13.290	13.228	2,662,670
2023-02-27	13.110	13.190	12.890	12.950	12.889	2,245,300
2023-02-24	13.350	13.350	13.100	13.220	13.158	1,396,600
2023-02-23	13.440	13.550	13.240	13.310	13.247	2,116,900
2023-02-22	13.180	13.450	13.120	13.390	13.327	1,983,200
2023-02-21	13.400	13.450	13.160	13.220	13.158	2,158,250
2023-02-20	13.370	13.430	13.100	13.410	13.347	2,453,000
2023-02-17	13.330	13.560	13.230	13.370	13.307	3,026,630
2023-02-16	13.750	13.920	13.200	13.420	13.357	4,066,099
2023-02-15	13.650	13.950	13.500	13.760	13.695	3,442,300
2023-02-14	13.720	13.750	13.430	13.660	13.596	3,506,800
2023-02-13	13.220	13.980	13.220	13.690	13.626	7,084,750
2023-02-10	13.100	13.460	13.100	13.160	13.098	2,278,801
2023-02-09	13.200	13.270	13.030	13.140	13.078	3,151,190
2023-02-08	13.220	13.580	13.100	13.230	13.168	4,391,800
2023-02-07	13.160	13.650	13.160	13.270	13.208	6,624,930
2023-02-06	13.480	13.650	12.920	13.180	13.118	8,347,600
2023-02-03	12.820	13.130	12.620	13.070	13.009	3,859,390

← NewerPage 15 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.