Wuhan Hanshang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.500	10.800	10.410	10.690	10.640	2,051,380
2022-11-01	10.100	10.740	10.100	10.600	10.550	2,693,500
2022-10-31	10.080	10.320	9.910	10.000	9.953	1,800,510
2022-10-28	10.480	10.480	10.000	10.270	10.222	1,450,025
2022-10-27	10.490	10.520	10.340	10.480	10.431	962,300
2022-10-26	10.010	10.490	10.010	10.410	10.361	1,448,010
2022-10-25	10.330	10.330	9.830	10.010	9.963	1,283,459
2022-10-24	10.540	10.740	10.140	10.190	10.142	1,545,000
2022-10-21	10.670	10.680	10.450	10.540	10.490	816,100
2022-10-20	10.530	10.700	10.500	10.550	10.500	1,036,781
2022-10-19	10.720	10.800	10.530	10.550	10.500	976,712
2022-10-18	10.730	10.880	10.620	10.720	10.670	1,377,037
2022-10-17	10.610	10.850	10.290	10.730	10.680	1,943,631
2022-10-14	10.180	10.580	10.180	10.460	10.411	1,241,652
2022-10-13	10.000	10.240	9.810	10.160	10.112	920,920
2022-10-12	9.980	10.070	9.680	10.050	10.003	882,813
2022-10-11	9.970	9.970	9.540	9.890	9.844	1,143,632
2022-10-10	10.190	10.200	9.760	9.790	9.744	885,600
2022-09-30	10.150	10.260	10.050	10.070	10.023	744,953
2022-09-29	10.480	10.570	10.180	10.200	10.152	1,087,100
2022-09-28	10.600	10.720	10.340	10.380	10.331	951,043
2022-09-27	10.300	10.620	10.280	10.610	10.560	1,143,300
2022-09-26	10.500	10.530	10.260	10.300	10.252	1,391,030
2022-09-23	10.930	10.930	10.480	10.570	10.520	1,273,990
2022-09-22	11.000	11.070	10.700	10.810	10.759	1,113,600
2022-09-21	11.010	11.140	10.820	11.050	10.998	913,625
2022-09-20	10.880	11.040	10.720	11.020	10.968	1,110,442
2022-09-19	10.870	10.920	10.670	10.800	10.749	1,361,000
2022-09-16	11.320	11.340	10.870	10.870	10.819	2,109,400
2022-09-15	11.640	11.750	11.120	11.350	11.297	2,559,859
2022-09-14	11.510	11.770	11.380	11.650	11.595	1,656,932
2022-09-13	11.810	11.970	11.660	11.690	11.635	2,051,580
2022-09-09	11.710	11.870	11.620	11.820	11.764	1,511,250
2022-09-08	11.660	11.830	11.560	11.710	11.655	2,042,892
2022-09-07	12.070	12.140	11.670	11.720	11.665	4,812,560
2022-09-06	12.030	12.140	11.950	12.130	12.073	2,251,236
2022-09-05	12.140	12.260	11.980	12.050	11.993	2,622,000
2022-09-02	12.130	12.360	11.980	12.270	12.212	3,036,413
2022-09-01	12.450	12.480	12.100	12.130	12.073	3,412,554
2022-08-31	12.270	12.480	12.050	12.440	12.382	4,743,716
2022-08-30	12.120	12.270	11.910	12.270	12.212	3,048,590
2022-08-29	12.100	12.100	11.850	12.040	11.983	3,369,194
2022-08-26	12.390	12.420	12.130	12.300	12.242	4,122,750
2022-08-25	11.970	12.600	11.850	12.570	12.511	7,428,667
2022-08-24	12.440	12.440	11.920	11.940	11.884	4,620,153
2022-08-23	12.240	12.540	11.910	12.450	12.391	5,483,713
2022-08-22	12.100	12.680	12.080	12.300	12.242	8,580,348
2022-08-19	11.760	12.140	11.710	11.920	11.864	7,704,961
2022-08-18	11.830	12.190	11.810	11.840	11.784	10,953,763
2022-08-17	12.020	12.380	12.000	12.380	12.322	12,134,794
2022-08-16	11.160	11.380	11.090	11.250	11.197	1,085,912
2022-08-15	11.080	11.150	10.960	11.110	11.058	991,980
2022-08-12	11.400	11.400	11.060	11.100	11.048	999,680
2022-08-11	10.910	11.170	10.890	11.150	11.098	1,135,300
2022-08-10	10.850	11.020	10.800	10.870	10.819	461,030
2022-08-09	10.970	10.970	10.830	10.850	10.799	559,600
2022-08-08	10.940	11.060	10.910	10.950	10.899	578,730
2022-08-05	10.930	11.150	10.810	10.980	10.928	777,755
2022-08-04	10.740	10.920	10.740	10.910	10.859	536,882
2022-08-03	10.610	10.940	10.610	10.730	10.680	1,341,687

← NewerPage 17 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.