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
2023-08-01	6.740	6.850	6.720	6.750	6.750	5,672,801
2023-07-31	6.750	6.810	6.690	6.770	6.770	8,680,700
2023-07-28	6.550	6.790	6.550	6.690	6.690	12,549,500
2023-07-27	6.530	6.950	6.530	6.660	6.660	15,784,945
2023-07-26	6.550	6.680	6.520	6.600	6.600	7,418,298
2023-07-25	6.450	6.550	6.410	6.540	6.540	8,135,401
2023-07-24	6.430	6.590	6.360	6.400	6.400	3,029,001
2023-07-21	6.430	6.460	6.380	6.420	6.420	2,499,101
2023-07-20	6.460	6.480	6.360	6.390	6.390	2,396,201
2023-07-19	6.370	6.520	6.370	6.440	6.440	3,029,201
2023-07-18	6.380	6.430	6.360	6.400	6.400	3,153,707
2023-07-17	6.350	6.410	6.250	6.380	6.380	2,941,356
2023-07-14	6.420	6.420	6.320	6.340	6.340	1,700,001
2023-07-13	6.300	6.410	6.300	6.400	6.400	3,457,349
2023-07-12	6.400	6.410	6.280	6.300	6.300	2,013,441
2023-07-11	6.290	6.400	6.250	6.390	6.390	3,456,180
2023-07-10	6.340	6.340	6.260	6.290	6.290	1,679,580
2023-07-07	6.290	6.310	6.260	6.290	6.290	2,486,001
2023-07-06	6.280	6.310	6.230	6.270	6.270	1,808,000
2023-07-05	6.260	6.320	6.200	6.270	6.270	3,350,840
2023-07-04	6.250	6.270	6.160	6.260	6.260	2,610,149
2023-07-03	6.100	6.230	6.100	6.230	6.230	3,288,212
2023-06-30	6.050	6.130	6.030	6.100	6.100	2,633,800
2023-06-29	5.970	6.030	5.950	6.010	6.010	2,250,300
2023-06-28	5.960	5.970	5.820	5.960	5.960	2,396,900
2023-06-27	5.740	5.960	5.740	5.940	5.940	2,883,301
2023-06-26	5.850	5.860	5.740	5.750	5.750	2,890,600
2023-06-21	5.960	6.000	5.870	5.870	5.870	2,858,400
2023-06-20	6.100	6.100	5.940	5.960	5.960	4,810,945
2023-06-19	6.210	6.240	6.090	6.100	6.100	3,772,200
2023-06-16	6.240	6.270	6.210	6.230	6.230	2,029,100
2023-06-15	6.210	6.230	6.170	6.220	6.220	1,856,855
2023-06-14	6.270	6.270	6.210	6.220	6.220	1,929,800
2023-06-13	6.210	6.270	6.200	6.240	6.240	1,828,800
2023-06-12	6.160	6.250	6.060	6.230	6.230	3,749,707
2023-06-09	6.260	6.260	6.160	6.170	6.170	2,105,827
2023-06-08	6.200	6.290	6.160	6.260	6.260	1,736,600
2023-06-07	6.210	6.330	6.200	6.220	6.220	1,812,900
2023-06-06	6.310	6.330	6.220	6.220	6.220	2,017,500
2023-06-05	6.300	6.310	6.250	6.300	6.300	2,406,659
2023-06-02	6.140	6.330	6.140	6.310	6.310	3,651,954
2023-06-01	6.160	6.190	6.080	6.140	6.140	2,713,610
2023-05-31	6.230	6.260	6.150	6.190	6.190	1,974,400
2023-05-30	6.200	6.240	6.130	6.220	6.220	2,008,701
2023-05-29	6.360	6.400	6.180	6.200	6.200	3,171,400
2023-05-26	6.360	6.380	6.250	6.340	6.340	2,368,400
2023-05-25	6.350	6.390	6.280	6.350	6.350	2,251,829
2023-05-24	6.350	6.400	6.340	6.350	6.350	2,012,600
2023-05-23	6.410	6.480	6.380	6.400	6.400	2,685,945
2023-05-22	6.430	6.440	6.350	6.420	6.420	1,859,150
2023-05-19	6.420	6.420	6.310	6.400	6.400	2,628,303
2023-05-18	6.450	6.460	6.360	6.410	6.410	2,188,645
2023-05-17	6.370	6.450	6.310	6.440	6.440	2,781,810
2023-05-16	6.390	6.410	6.320	6.350	6.350	2,007,906
2023-05-15	6.370	6.420	6.310	6.380	6.380	2,105,571
2023-05-12	6.420	6.430	6.360	6.390	6.390	1,922,672
2023-05-11	6.410	6.450	6.350	6.430	6.430	2,456,332
2023-05-10	6.370	6.410	6.330	6.390	6.390	1,867,500
2023-05-09	6.420	6.450	6.350	6.350	6.350	2,882,076
2023-05-08	6.380	6.430	6.360	6.410	6.410	3,659,088

← NewerPage 14 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.