Wuhan Hanshang Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.180 | 7.210 | 6.990 | 7.010 | 7.010 | 3,204,600 |
| 2025-01-20 | 7.040 | 7.200 | 6.970 | 7.130 | 7.130 | 3,965,900 |
| 2025-01-17 | 7.130 | 7.230 | 7.000 | 7.040 | 7.040 | 4,374,900 |
| 2025-01-16 | 7.070 | 7.250 | 7.030 | 7.150 | 7.150 | 4,444,986 |
| 2025-01-15 | 7.070 | 7.290 | 6.930 | 7.070 | 7.070 | 4,786,285 |
| 2025-01-14 | 6.860 | 7.080 | 6.820 | 7.070 | 7.070 | 4,578,905 |
| 2025-01-13 | 6.570 | 6.850 | 6.460 | 6.810 | 6.810 | 4,681,110 |
| 2025-01-10 | 7.050 | 7.090 | 6.690 | 6.700 | 6.700 | 6,230,930 |
| 2025-01-09 | 7.040 | 7.310 | 6.930 | 7.040 | 7.040 | 5,026,899 |
| 2025-01-08 | 7.000 | 7.180 | 6.890 | 7.090 | 7.090 | 5,737,181 |
| 2025-01-07 | 7.120 | 7.140 | 6.860 | 7.050 | 7.050 | 6,152,490 |
| 2025-01-06 | 7.100 | 7.270 | 6.870 | 7.120 | 7.120 | 6,755,312 |
| 2025-01-03 | 7.710 | 7.760 | 7.110 | 7.120 | 7.120 | 11,866,505 |
| 2025-01-02 | 7.350 | 7.980 | 7.350 | 7.600 | 7.600 | 15,868,679 |
| 2024-12-31 | 7.370 | 7.800 | 7.370 | 7.490 | 7.490 | 10,401,510 |
| 2024-12-30 | 7.350 | 7.460 | 7.200 | 7.340 | 7.340 | 7,530,125 |
| 2024-12-27 | 7.420 | 7.700 | 7.370 | 7.610 | 7.610 | 6,817,272 |
| 2024-12-26 | 7.330 | 7.490 | 7.290 | 7.440 | 7.440 | 5,298,351 |
| 2024-12-25 | 7.560 | 7.650 | 7.170 | 7.380 | 7.380 | 7,902,451 |
| 2024-12-24 | 7.560 | 7.580 | 7.380 | 7.570 | 7.570 | 6,263,605 |
| 2024-12-23 | 8.130 | 8.170 | 7.450 | 7.490 | 7.490 | 10,703,469 |
| 2024-12-20 | 8.000 | 8.300 | 8.000 | 8.120 | 8.120 | 7,998,500 |
| 2024-12-19 | 8.090 | 8.270 | 7.920 | 8.010 | 8.010 | 8,217,400 |
| 2024-12-18 | 8.410 | 8.450 | 8.120 | 8.260 | 8.260 | 9,557,170 |
| 2024-12-17 | 9.150 | 9.190 | 8.310 | 8.410 | 8.410 | 21,841,891 |
| 2024-12-16 | 9.490 | 9.540 | 8.920 | 9.200 | 9.200 | 27,640,757 |
| 2024-12-13 | 8.800 | 9.580 | 8.720 | 9.040 | 9.040 | 29,262,688 |
| 2024-12-12 | 8.690 | 8.990 | 8.630 | 8.900 | 8.900 | 13,537,122 |
| 2024-12-11 | 8.420 | 8.660 | 8.360 | 8.660 | 8.660 | 7,721,025 |
| 2024-12-10 | 8.480 | 8.760 | 8.300 | 8.440 | 8.440 | 11,694,054 |
| 2024-12-09 | 8.260 | 8.360 | 8.160 | 8.300 | 8.300 | 5,167,054 |
| 2024-12-06 | 8.190 | 8.290 | 8.080 | 8.240 | 8.240 | 4,271,000 |
| 2024-12-05 | 8.020 | 8.200 | 7.970 | 8.190 | 8.190 | 5,917,960 |
| 2024-12-04 | 8.230 | 8.230 | 7.960 | 8.010 | 8.010 | 5,054,400 |
| 2024-12-03 | 8.360 | 8.380 | 8.200 | 8.230 | 8.230 | 5,488,121 |
| 2024-12-02 | 8.160 | 8.400 | 8.110 | 8.350 | 8.350 | 8,001,883 |
| 2024-11-29 | 8.010 | 8.140 | 7.970 | 8.080 | 8.080 | 5,816,100 |
| 2024-11-28 | 7.820 | 8.150 | 7.760 | 8.040 | 8.040 | 6,354,723 |
| 2024-11-27 | 7.790 | 7.850 | 7.520 | 7.830 | 7.830 | 4,058,400 |
| 2024-11-26 | 7.750 | 7.930 | 7.730 | 7.800 | 7.800 | 3,813,200 |
| 2024-11-25 | 7.510 | 7.750 | 7.510 | 7.730 | 7.730 | 4,423,030 |
| 2024-11-22 | 7.920 | 7.960 | 7.490 | 7.520 | 7.520 | 5,038,002 |
| 2024-11-21 | 7.900 | 8.040 | 7.830 | 7.910 | 7.910 | 4,945,500 |
| 2024-11-20 | 7.640 | 7.950 | 7.600 | 7.940 | 7.940 | 5,771,000 |
| 2024-11-19 | 7.520 | 7.640 | 7.430 | 7.640 | 7.640 | 3,829,400 |
| 2024-11-18 | 7.650 | 7.780 | 7.490 | 7.500 | 7.500 | 5,008,200 |
| 2024-11-15 | 7.830 | 7.940 | 7.610 | 7.640 | 7.640 | 3,839,730 |
| 2024-11-14 | 8.110 | 8.110 | 7.810 | 7.850 | 7.850 | 3,851,029 |
| 2024-11-13 | 8.120 | 8.210 | 7.900 | 8.100 | 8.100 | 6,437,545 |
| 2024-11-12 | 8.150 | 8.330 | 8.060 | 8.160 | 8.160 | 7,790,280 |
| 2024-11-11 | 7.980 | 8.140 | 7.960 | 8.140 | 8.140 | 6,232,930 |
| 2024-11-08 | 8.210 | 8.290 | 8.070 | 8.100 | 8.100 | 8,561,180 |
| 2024-11-07 | 7.750 | 8.140 | 7.740 | 8.140 | 8.140 | 8,751,581 |
| 2024-11-06 | 7.750 | 7.990 | 7.640 | 7.870 | 7.870 | 8,676,600 |
| 2024-11-05 | 7.530 | 7.760 | 7.480 | 7.750 | 7.750 | 8,198,160 |
| 2024-11-04 | 7.410 | 7.570 | 7.410 | 7.530 | 7.530 | 4,894,401 |
| 2024-11-01 | 7.610 | 7.700 | 7.380 | 7.510 | 7.510 | 7,542,113 |
| 2024-10-31 | 7.800 | 7.820 | 7.670 | 7.700 | 7.700 | 9,858,043 |
| 2024-10-30 | 7.760 | 7.960 | 7.640 | 7.850 | 7.850 | 14,687,160 |
| 2024-10-29 | 9.100 | 9.100 | 8.140 | 8.150 | 8.150 | 23,069,838 |
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.