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
2023-11-01	6.380	6.400	6.310	6.350	6.350	3,809,800
2023-10-31	6.300	6.400	6.270	6.350	6.350	2,949,400
2023-10-30	6.210	6.340	6.210	6.330	6.330	3,656,100
2023-10-27	6.160	6.270	6.150	6.250	6.250	2,991,957
2023-10-26	6.210	6.260	6.120	6.200	6.200	4,258,500
2023-10-25	6.160	6.260	6.090	6.210	6.210	7,528,500
2023-10-24	5.820	6.030	5.800	6.030	6.030	2,944,502
2023-10-23	6.000	6.000	5.800	5.840	5.840	2,784,700
2023-10-20	5.950	6.030	5.930	5.940	5.940	2,393,869
2023-10-19	5.950	6.050	5.900	5.950	5.950	1,855,762
2023-10-18	6.070	6.110	5.940	5.950	5.950	2,716,357
2023-10-17	6.110	6.140	6.060	6.090	6.090	2,106,800
2023-10-16	6.030	6.170	6.030	6.100	6.100	3,454,300
2023-10-13	6.080	6.130	6.010	6.020	6.020	3,724,600
2023-10-12	6.070	6.160	6.030	6.130	6.130	3,123,302
2023-10-11	6.080	6.110	6.030	6.080	6.080	2,935,900
2023-10-10	6.120	6.180	6.060	6.090	6.090	3,078,301
2023-10-09	6.390	6.410	6.090	6.130	6.130	7,223,200
2023-09-28	6.350	6.580	6.310	6.390	6.390	5,972,101
2023-09-27	6.230	6.440	6.170	6.300	6.300	5,088,200
2023-09-26	6.230	6.310	6.170	6.230	6.230	3,484,400
2023-09-25	6.350	6.370	6.230	6.230	6.230	3,082,600
2023-09-22	6.350	6.430	6.300	6.380	6.380	4,617,301
2023-09-21	6.360	6.530	6.360	6.420	6.420	4,551,200
2023-09-20	6.360	6.450	6.350	6.390	6.390	2,500,901
2023-09-19	6.430	6.430	6.340	6.350	6.350	2,565,700
2023-09-18	6.270	6.420	6.190	6.410	6.410	5,124,401
2023-09-15	6.250	6.340	6.220	6.290	6.290	2,382,700
2023-09-14	6.340	6.340	6.230	6.240	6.240	3,439,320
2023-09-13	6.350	6.440	6.260	6.290	6.290	5,313,204
2023-09-12	6.350	6.390	6.260	6.310	6.310	2,449,600
2023-09-11	6.350	6.410	6.240	6.360	6.360	3,358,800
2023-09-08	6.450	6.450	6.320	6.350	6.350	2,341,500
2023-09-07	6.480	6.500	6.380	6.400	6.400	2,860,100
2023-09-06	6.480	6.490	6.410	6.460	6.460	3,075,900
2023-09-05	6.600	6.600	6.450	6.480	6.480	3,684,804
2023-09-04	6.530	6.590	6.480	6.590	6.590	6,600,800
2023-09-01	6.520	6.540	6.420	6.470	6.470	2,655,201
2023-08-31	6.510	6.560	6.420	6.460	6.460	3,421,500
2023-08-30	6.510	6.630	6.480	6.500	6.500	3,247,221
2023-08-29	6.450	6.590	6.400	6.550	6.550	6,787,321
2023-08-28	6.440	6.690	6.330	6.480	6.480	10,282,750
2023-08-25	6.150	6.320	6.150	6.220	6.220	3,796,550
2023-08-24	6.220	6.260	6.130	6.180	6.180	2,733,100
2023-08-23	6.350	6.370	6.240	6.240	6.240	2,222,700
2023-08-22	6.410	6.450	6.250	6.340	6.340	3,236,605
2023-08-21	6.400	6.540	6.400	6.410	6.410	2,695,800
2023-08-18	6.480	6.540	6.420	6.430	6.430	3,354,100
2023-08-17	6.460	6.550	6.390	6.490	6.490	2,650,300
2023-08-16	6.480	6.590	6.430	6.490	6.490	3,206,000
2023-08-15	6.530	6.580	6.400	6.440	6.440	2,030,600
2023-08-14	6.410	6.540	6.390	6.530	6.530	4,430,801
2023-08-11	6.590	6.630	6.460	6.480	6.480	4,108,900
2023-08-10	6.530	6.550	6.480	6.510	6.510	2,783,100
2023-08-09	6.590	6.610	6.520	6.520	6.520	2,035,900
2023-08-08	6.650	6.650	6.570	6.590	6.590	3,043,900
2023-08-07	6.690	6.700	6.580	6.600	6.600	3,434,400
2023-08-04	6.760	6.840	6.690	6.700	6.700	4,049,700
2023-08-03	6.780	6.830	6.660	6.760	6.760	4,117,801
2023-08-02	6.750	6.870	6.720	6.790	6.790	5,351,227

← NewerPage 13 of 21 · 1,213 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.