Wuhan Hanshang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	15.550	15.660	15.150	15.610	15.394	812,721
2022-02-07	15.130	15.620	15.000	15.460	15.246	1,133,299
2022-01-28	14.900	15.400	14.500	15.110	14.901	1,592,183
2022-01-27	15.750	15.750	14.730	14.780	14.576	1,599,900
2022-01-26	16.010	16.190	15.180	15.520	15.305	2,931,701
2022-01-25	17.070	17.100	15.500	15.840	15.621	1,997,250
2022-01-24	17.510	17.510	16.370	16.900	16.666	2,611,201
2022-01-21	17.330	18.180	17.200	17.690	17.445	2,806,784
2022-01-20	17.730	18.050	17.220	17.330	17.090	1,457,504
2022-01-19	17.300	18.070	17.300	17.800	17.554	1,547,761
2022-01-18	17.720	17.860	17.240	17.310	17.071	2,028,532
2022-01-17	17.420	18.080	17.220	17.740	17.495	1,881,624
2022-01-14	17.800	17.950	17.430	17.440	17.199	2,802,912
2022-01-13	17.560	17.950	17.400	17.850	17.603	2,806,678
2022-01-12	16.780	17.760	16.660	17.550	17.307	2,682,596
2022-01-11	17.350	17.350	16.810	16.830	16.597	1,512,680
2022-01-10	17.310	17.450	16.550	17.140	16.903	1,740,659
2022-01-07	17.390	17.680	17.250	17.310	17.071	1,711,421
2022-01-06	17.110	17.370	16.940	17.350	17.110	1,230,232
2022-01-05	17.040	17.460	16.920	17.080	16.844	1,364,990
2022-01-04	16.740	17.220	16.610	17.150	16.913	1,573,660
2021-12-31	16.440	16.760	16.410	16.660	16.430	726,800
2021-12-30	16.390	16.540	16.320	16.460	16.232	582,740
2021-12-29	16.490	16.600	16.340	16.390	16.163	510,500
2021-12-28	16.580	16.580	16.350	16.490	16.262	581,640
2021-12-27	16.430	16.700	16.320	16.410	16.183	857,362
2021-12-24	16.800	16.880	16.350	16.400	16.173	1,331,020
2021-12-23	16.680	17.030	16.630	16.800	16.568	1,331,100
2021-12-22	16.690	16.740	16.350	16.700	16.469	698,557
2021-12-21	16.440	16.760	16.260	16.690	16.459	678,125
2021-12-20	16.560	16.650	16.330	16.370	16.144	496,293
2021-12-17	16.330	16.770	16.330	16.630	16.400	772,570
2021-12-16	16.400	16.520	16.330	16.420	16.193	494,851
2021-12-15	16.660	16.850	16.370	16.400	16.173	646,820
2021-12-14	16.790	16.870	16.700	16.770	16.538	448,300
2021-12-13	16.830	16.940	16.760	16.780	16.548	471,071
2021-12-10	16.660	16.900	16.500	16.830	16.597	689,100
2021-12-09	16.360	16.890	16.300	16.660	16.430	765,500
2021-12-08	16.300	16.560	16.230	16.420	16.193	868,361
2021-12-07	16.350	16.400	15.920	16.350	16.124	859,365
2021-12-06	16.530	16.630	16.310	16.340	16.114	627,525
2021-12-03	16.750	16.750	16.450	16.480	16.252	845,550
2021-12-02	16.700	16.950	16.600	16.700	16.469	1,118,311
2021-12-01	16.600	16.810	16.560	16.800	16.568	457,440
2021-11-30	16.670	16.930	16.560	16.650	16.420	642,190
2021-11-29	16.400	16.750	16.310	16.660	16.430	680,950
2021-11-26	16.730	16.950	16.450	16.550	16.321	1,059,668
2021-11-25	16.770	16.980	16.610	16.830	16.597	853,500
2021-11-24	16.810	16.850	16.500	16.710	16.479	1,184,444
2021-11-23	17.090	17.090	16.690	16.800	16.568	1,099,780
2021-11-22	17.360	17.360	16.860	17.010	16.775	1,446,944
2021-11-19	17.580	17.590	17.160	17.250	17.011	830,360
2021-11-18	17.410	17.540	17.160	17.510	17.268	1,258,701
2021-11-17	17.600	17.800	17.340	17.410	17.169	1,255,538
2021-11-16	17.750	18.130	17.470	17.680	17.435	1,357,900
2021-11-15	17.970	17.980	17.680	17.740	17.495	1,641,110
2021-11-12	18.200	18.300	17.500	17.970	17.721	1,681,830
2021-11-11	18.060	18.280	17.800	18.240	17.988	1,090,820
2021-11-10	18.580	18.580	17.950	18.060	17.810	1,200,650
2021-11-09	18.030	18.600	17.880	18.590	18.333	1,206,290

← NewerPage 20 of 21 · 1,218 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.