Wuhu Conch Profiles and Science Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.690 | 4.900 | 4.690 | 4.890 | 4.890 | 7,619,602 |
| 2024-04-26 | 4.670 | 4.740 | 4.540 | 4.710 | 4.710 | 7,053,800 |
| 2024-04-25 | 4.580 | 4.670 | 4.530 | 4.640 | 4.640 | 3,876,200 |
| 2024-04-24 | 4.540 | 4.600 | 4.530 | 4.580 | 4.580 | 3,565,800 |
| 2024-04-23 | 4.430 | 4.600 | 4.420 | 4.540 | 4.540 | 5,140,500 |
| 2024-04-22 | 4.540 | 4.600 | 4.410 | 4.440 | 4.440 | 4,964,500 |
| 2024-04-19 | 4.630 | 4.640 | 4.500 | 4.540 | 4.540 | 5,923,462 |
| 2024-04-18 | 4.680 | 4.730 | 4.570 | 4.620 | 4.620 | 7,214,471 |
| 2024-04-17 | 4.400 | 4.650 | 4.380 | 4.640 | 4.640 | 11,343,354 |
| 2024-04-16 | 4.680 | 4.710 | 4.300 | 4.310 | 4.310 | 14,411,804 |
| 2024-04-15 | 5.190 | 5.200 | 4.660 | 4.720 | 4.720 | 15,305,000 |
| 2024-04-12 | 5.240 | 5.340 | 5.160 | 5.180 | 5.180 | 5,125,400 |
| 2024-04-11 | 5.210 | 5.330 | 5.160 | 5.270 | 5.270 | 5,141,400 |
| 2024-04-10 | 5.360 | 5.380 | 5.160 | 5.230 | 5.230 | 5,703,879 |
| 2024-04-09 | 5.290 | 5.380 | 5.280 | 5.360 | 5.360 | 4,373,800 |
| 2024-04-08 | 5.470 | 5.470 | 5.260 | 5.260 | 5.260 | 6,085,828 |
| 2024-04-03 | 5.390 | 5.500 | 5.390 | 5.470 | 5.470 | 7,174,914 |
| 2024-04-02 | 5.410 | 5.460 | 5.370 | 5.400 | 5.400 | 6,246,153 |
| 2024-04-01 | 5.320 | 5.420 | 5.310 | 5.410 | 5.410 | 6,994,305 |
| 2024-03-29 | 5.230 | 5.310 | 5.210 | 5.310 | 5.310 | 2,763,200 |
| 2024-03-28 | 5.140 | 5.270 | 5.140 | 5.230 | 5.230 | 6,689,581 |
| 2024-03-27 | 5.300 | 5.340 | 5.130 | 5.130 | 5.130 | 5,566,879 |
| 2024-03-26 | 5.190 | 5.310 | 5.150 | 5.300 | 5.300 | 7,514,722 |
| 2024-03-25 | 5.320 | 5.500 | 5.190 | 5.210 | 5.210 | 10,994,058 |
| 2024-03-22 | 5.480 | 5.510 | 5.290 | 5.320 | 5.320 | 8,594,749 |
| 2024-03-21 | 5.420 | 5.550 | 5.370 | 5.480 | 5.480 | 8,373,930 |
| 2024-03-20 | 5.390 | 5.430 | 5.340 | 5.420 | 5.420 | 6,143,500 |
| 2024-03-19 | 5.330 | 5.440 | 5.320 | 5.390 | 5.390 | 7,811,000 |
| 2024-03-18 | 5.230 | 5.330 | 5.220 | 5.320 | 5.320 | 7,118,600 |
| 2024-03-15 | 5.150 | 5.230 | 5.100 | 5.220 | 5.220 | 6,568,700 |
| 2024-03-14 | 5.120 | 5.210 | 5.040 | 5.150 | 5.150 | 8,409,755 |
| 2024-03-13 | 5.160 | 5.180 | 5.100 | 5.150 | 5.150 | 4,910,400 |
| 2024-03-12 | 5.090 | 5.190 | 5.010 | 5.180 | 5.180 | 8,659,505 |
| 2024-03-11 | 4.980 | 5.080 | 4.970 | 5.080 | 5.080 | 6,615,410 |
| 2024-03-08 | 4.990 | 5.040 | 4.930 | 5.000 | 5.000 | 5,685,600 |
| 2024-03-07 | 4.930 | 5.050 | 4.900 | 4.990 | 4.990 | 8,373,410 |
| 2024-03-06 | 4.800 | 4.930 | 4.780 | 4.910 | 4.910 | 6,012,900 |
| 2024-03-05 | 4.890 | 4.940 | 4.810 | 4.820 | 4.820 | 8,067,400 |
| 2024-03-04 | 4.950 | 4.980 | 4.790 | 4.940 | 4.940 | 7,203,500 |
| 2024-03-01 | 4.930 | 4.980 | 4.860 | 4.940 | 4.940 | 10,458,500 |
| 2024-02-29 | 4.730 | 4.930 | 4.700 | 4.920 | 4.920 | 13,209,300 |
| 2024-02-28 | 5.170 | 5.330 | 4.780 | 4.790 | 4.790 | 17,571,903 |
| 2024-02-27 | 5.060 | 5.160 | 5.010 | 5.160 | 5.160 | 9,434,503 |
| 2024-02-26 | 5.030 | 5.190 | 4.990 | 5.090 | 5.090 | 11,437,900 |
| 2024-02-23 | 4.980 | 5.040 | 4.890 | 5.020 | 5.020 | 10,845,841 |
| 2024-02-22 | 4.760 | 5.000 | 4.740 | 4.940 | 4.940 | 11,612,318 |
| 2024-02-21 | 4.540 | 4.890 | 4.530 | 4.770 | 4.770 | 13,209,676 |
| 2024-02-20 | 4.600 | 4.640 | 4.510 | 4.590 | 4.590 | 9,500,100 |
| 2024-02-19 | 4.440 | 4.680 | 4.440 | 4.620 | 4.620 | 12,474,314 |
| 2024-02-08 | 4.160 | 4.470 | 4.040 | 4.440 | 4.440 | 14,324,890 |
| 2024-02-07 | 4.300 | 4.340 | 4.020 | 4.110 | 4.110 | 16,777,943 |
| 2024-02-06 | 4.280 | 4.550 | 4.010 | 4.350 | 4.350 | 22,263,160 |
| 2024-02-05 | 4.900 | 4.980 | 4.460 | 4.460 | 4.460 | 15,236,097 |
| 2024-02-02 | 5.180 | 5.350 | 4.780 | 4.950 | 4.950 | 14,637,300 |
| 2024-02-01 | 5.360 | 5.410 | 5.120 | 5.170 | 5.170 | 15,323,400 |
| 2024-01-31 | 5.720 | 5.750 | 5.300 | 5.360 | 5.360 | 15,397,810 |
| 2024-01-30 | 5.980 | 6.020 | 5.740 | 5.750 | 5.750 | 11,565,001 |
| 2024-01-29 | 6.310 | 6.330 | 5.960 | 6.000 | 6.000 | 15,111,100 |
| 2024-01-26 | 6.150 | 6.490 | 6.150 | 6.270 | 6.270 | 21,982,500 |
| 2024-01-25 | 5.810 | 6.190 | 5.780 | 6.170 | 6.170 | 25,103,109 |
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.