Wuhu Conch Profiles and Science Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.810 | 3.840 | 3.700 | 3.800 | 3.800 | 4,185,985 |
| 2024-07-25 | 3.690 | 3.830 | 3.670 | 3.800 | 3.800 | 4,712,485 |
| 2024-07-24 | 3.770 | 3.780 | 3.680 | 3.700 | 3.700 | 3,249,650 |
| 2024-07-23 | 3.770 | 3.870 | 3.760 | 3.760 | 3.760 | 3,310,400 |
| 2024-07-22 | 3.750 | 3.790 | 3.700 | 3.770 | 3.770 | 2,597,000 |
| 2024-07-19 | 3.760 | 3.800 | 3.690 | 3.770 | 3.770 | 2,551,601 |
| 2024-07-18 | 3.800 | 3.810 | 3.710 | 3.770 | 3.770 | 3,999,800 |
| 2024-07-17 | 3.860 | 3.890 | 3.820 | 3.820 | 3.820 | 2,039,456 |
| 2024-07-16 | 3.880 | 3.900 | 3.820 | 3.860 | 3.860 | 2,521,807 |
| 2024-07-15 | 4.030 | 4.030 | 3.870 | 3.880 | 3.880 | 2,562,600 |
| 2024-07-12 | 4.000 | 4.090 | 3.970 | 3.990 | 3.990 | 2,289,500 |
| 2024-07-11 | 3.860 | 4.020 | 3.850 | 3.990 | 3.990 | 3,540,000 |
| 2024-07-10 | 3.890 | 3.890 | 3.800 | 3.810 | 3.810 | 2,796,100 |
| 2024-07-09 | 3.930 | 3.970 | 3.780 | 3.890 | 3.890 | 4,356,635 |
| 2024-07-08 | 4.000 | 4.030 | 3.920 | 3.920 | 3.920 | 2,936,000 |
| 2024-07-05 | 3.970 | 4.040 | 3.910 | 4.030 | 4.030 | 2,432,400 |
| 2024-07-04 | 4.140 | 4.150 | 3.960 | 3.970 | 3.970 | 4,040,500 |
| 2024-07-03 | 4.150 | 4.180 | 4.120 | 4.140 | 4.140 | 2,266,100 |
| 2024-07-02 | 4.090 | 4.170 | 4.060 | 4.140 | 4.140 | 3,666,300 |
| 2024-07-01 | 4.040 | 4.120 | 4.000 | 4.100 | 4.100 | 2,798,500 |
| 2024-06-28 | 4.020 | 4.100 | 4.010 | 4.040 | 4.040 | 2,523,600 |
| 2024-06-27 | 4.080 | 4.120 | 4.020 | 4.020 | 4.020 | 2,859,143 |
| 2024-06-26 | 3.990 | 4.080 | 3.940 | 4.070 | 4.070 | 3,409,200 |
| 2024-06-25 | 3.920 | 4.050 | 3.920 | 3.990 | 3.990 | 2,858,700 |
| 2024-06-24 | 4.060 | 4.080 | 3.910 | 3.920 | 3.920 | 4,565,200 |
| 2024-06-21 | 4.020 | 4.100 | 3.970 | 4.090 | 4.090 | 2,668,353 |
| 2024-06-20 | 4.130 | 4.130 | 4.020 | 4.020 | 4.020 | 3,678,434 |
| 2024-06-19 | 4.180 | 4.220 | 4.120 | 4.120 | 4.120 | 2,428,200 |
| 2024-06-18 | 4.090 | 4.180 | 4.080 | 4.170 | 4.170 | 2,939,630 |
| 2024-06-17 | 4.230 | 4.240 | 4.090 | 4.110 | 4.110 | 4,268,730 |
| 2024-06-14 | 4.220 | 4.250 | 4.120 | 4.220 | 4.220 | 3,113,101 |
| 2024-06-13 | 4.350 | 4.350 | 4.190 | 4.220 | 4.220 | 3,664,400 |
| 2024-06-12 | 4.210 | 4.310 | 4.190 | 4.310 | 4.310 | 4,007,500 |
| 2024-06-11 | 4.320 | 4.350 | 4.190 | 4.220 | 4.220 | 5,801,701 |
| 2024-06-07 | 4.140 | 4.360 | 4.110 | 4.320 | 4.320 | 8,330,500 |
| 2024-06-06 | 4.380 | 4.430 | 4.010 | 4.080 | 4.080 | 10,505,800 |
| 2024-06-05 | 4.550 | 4.550 | 4.380 | 4.390 | 4.390 | 5,415,000 |
| 2024-06-04 | 4.620 | 4.620 | 4.490 | 4.550 | 4.550 | 5,001,900 |
| 2024-06-03 | 4.840 | 4.840 | 4.570 | 4.620 | 4.620 | 8,119,746 |
| 2024-05-31 | 4.880 | 4.900 | 4.780 | 4.810 | 4.810 | 3,578,902 |
| 2024-05-30 | 4.940 | 5.020 | 4.830 | 4.860 | 4.860 | 3,642,200 |
| 2024-05-29 | 4.940 | 5.060 | 4.920 | 4.950 | 4.950 | 4,229,000 |
| 2024-05-28 | 5.060 | 5.060 | 4.950 | 4.960 | 4.960 | 4,027,400 |
| 2024-05-27 | 5.090 | 5.140 | 5.000 | 5.060 | 5.060 | 3,442,700 |
| 2024-05-24 | 5.130 | 5.170 | 5.080 | 5.080 | 5.080 | 4,190,600 |
| 2024-05-23 | 5.260 | 5.270 | 5.140 | 5.160 | 5.160 | 4,979,100 |
| 2024-05-22 | 5.080 | 5.260 | 5.080 | 5.220 | 5.220 | 4,307,845 |
| 2024-05-21 | 5.190 | 5.250 | 5.150 | 5.180 | 5.180 | 4,662,585 |
| 2024-05-20 | 5.320 | 5.330 | 5.180 | 5.190 | 5.190 | 7,054,300 |
| 2024-05-17 | 5.150 | 5.280 | 5.130 | 5.280 | 5.280 | 6,659,830 |
| 2024-05-16 | 5.060 | 5.220 | 5.060 | 5.170 | 5.170 | 7,072,100 |
| 2024-05-15 | 5.050 | 5.140 | 4.990 | 5.070 | 5.070 | 3,826,800 |
| 2024-05-14 | 5.000 | 5.090 | 4.970 | 5.050 | 5.050 | 4,896,400 |
| 2024-05-13 | 5.050 | 5.070 | 4.930 | 5.020 | 5.020 | 7,246,700 |
| 2024-05-10 | 5.050 | 5.120 | 5.000 | 5.100 | 5.100 | 5,770,349 |
| 2024-05-09 | 4.980 | 5.090 | 4.940 | 5.060 | 5.060 | 7,094,949 |
| 2024-05-08 | 4.990 | 5.030 | 4.950 | 4.950 | 4.950 | 4,913,950 |
| 2024-05-07 | 4.990 | 5.020 | 4.940 | 5.000 | 5.000 | 4,156,802 |
| 2024-05-06 | 4.900 | 4.990 | 4.890 | 4.990 | 4.990 | 8,476,851 |
| 2024-04-30 | 4.910 | 4.930 | 4.780 | 4.850 | 4.850 | 5,290,133 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-11 | 0.0500 CNY |
| 2020-06-17 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.