Wuhu Conch Profiles and Science Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	5.760	5.940	5.630	5.830	5.830	18,667,400
2024-01-23	5.700	5.950	5.480	5.740	5.740	26,373,360
2024-01-22	6.350	6.360	6.000	6.000	6.000	31,461,751
2024-01-19	7.350	7.380	6.670	6.670	6.670	44,367,515
2024-01-18	7.160	7.550	7.000	7.410	7.410	43,645,460
2024-01-17	7.230	7.600	7.060	7.340	7.340	58,441,663
2024-01-16	7.020	7.700	6.930	7.340	7.340	56,339,403
2024-01-15	7.220	7.480	7.040	7.100	7.100	56,110,217
2024-01-12	7.040	7.680	6.890	7.260	7.260	81,291,442
2024-01-11	6.910	7.020	6.860	6.980	6.980	20,020,044
2024-01-10	6.840	6.990	6.650	6.930	6.930	22,075,600
2024-01-09	6.800	7.120	6.800	7.000	7.000	33,414,900
2024-01-08	6.790	7.160	6.750	6.870	6.870	27,736,622
2024-01-05	6.940	7.070	6.780	6.810	6.810	25,169,477
2024-01-04	6.910	7.250	6.860	7.020	7.020	33,859,777
2024-01-03	6.880	6.960	6.770	6.960	6.960	27,508,501
2024-01-02	7.000	7.040	6.910	6.950	6.950	31,205,060
2023-12-29	6.910	7.160	6.880	6.920	6.920	41,938,692
2023-12-28	6.870	7.500	6.710	7.090	7.090	63,428,501
2023-12-27	6.530	7.300	6.500	7.020	7.020	56,471,742
2023-12-26	6.300	7.000	6.280	6.640	6.640	35,544,042
2023-12-25	6.480	6.480	6.300	6.360	6.360	5,596,610
2023-12-22	6.530	6.580	6.450	6.470	6.470	6,107,127
2023-12-21	6.410	6.550	6.350	6.510	6.510	5,962,000
2023-12-20	6.460	6.520	6.410	6.410	6.410	5,126,547
2023-12-19	6.510	6.560	6.390	6.440	6.440	6,025,400
2023-12-18	6.630	6.630	6.500	6.520	6.520	8,650,748
2023-12-15	6.670	6.730	6.570	6.610	6.610	11,062,601
2023-12-14	6.710	6.790	6.600	6.700	6.700	18,339,210
2023-12-13	6.620	7.070	6.480	6.690	6.690	27,229,021
2023-12-12	6.350	6.640	6.280	6.610	6.610	9,872,601
2023-12-11	6.290	6.350	6.210	6.300	6.300	4,557,300
2023-12-08	6.460	6.510	6.290	6.290	6.290	5,352,500
2023-12-07	6.490	6.530	6.440	6.460	6.460	3,793,100
2023-12-06	6.380	6.510	6.360	6.460	6.460	3,853,200
2023-12-05	6.440	6.460	6.370	6.370	6.370	2,590,900
2023-12-04	6.450	6.490	6.400	6.450	6.450	3,006,000
2023-12-01	6.420	6.480	6.370	6.450	6.450	2,879,400
2023-11-30	6.440	6.490	6.400	6.420	6.420	3,212,700
2023-11-29	6.510	6.510	6.430	6.440	6.440	2,562,500
2023-11-28	6.440	6.500	6.400	6.500	6.500	3,421,800
2023-11-27	6.430	6.480	6.400	6.440	6.440	4,298,150
2023-11-24	6.490	6.510	6.420	6.440	6.440	3,204,100
2023-11-23	6.440	6.480	6.390	6.470	6.470	2,478,100
2023-11-22	6.490	6.500	6.420	6.430	6.430	2,571,600
2023-11-21	6.470	6.550	6.420	6.450	6.450	3,138,300
2023-11-20	6.390	6.470	6.380	6.460	6.460	2,601,001
2023-11-17	6.380	6.430	6.360	6.390	6.390	3,138,701
2023-11-16	6.420	6.450	6.400	6.410	6.410	2,404,600
2023-11-15	6.440	6.490	6.410	6.420	6.420	2,858,200
2023-11-14	6.380	6.420	6.340	6.410	6.410	3,768,059
2023-11-13	6.290	6.380	6.270	6.370	6.370	4,560,900
2023-11-10	6.260	6.290	6.210	6.270	6.270	2,355,000
2023-11-09	6.260	6.310	6.230	6.270	6.270	3,196,000
2023-11-08	6.290	6.290	6.220	6.270	6.270	3,011,401
2023-11-07	6.310	6.320	6.150	6.260	6.260	4,191,000
2023-11-06	6.330	6.360	6.240	6.280	6.280	3,486,459
2023-11-03	6.330	6.370	6.270	6.270	6.270	3,152,700
2023-11-02	6.370	6.390	6.310	6.330	6.330	3,876,100
2023-11-01	6.380	6.400	6.310	6.350	6.350	3,809,800

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.