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
2023-05-05	6.390	6.430	6.320	6.360	6.360	3,319,000
2023-05-04	6.280	6.410	6.280	6.400	6.400	3,786,600
2023-04-28	6.140	6.420	6.120	6.350	6.350	6,547,800
2023-04-27	6.080	6.180	6.060	6.110	6.110	2,010,200
2023-04-26	6.040	6.180	5.980	6.110	6.110	2,449,701
2023-04-25	6.230	6.230	5.960	6.060	6.060	4,632,100
2023-04-24	6.200	6.240	6.060	6.190	6.190	2,901,600
2023-04-21	6.340	6.370	6.160	6.160	6.160	3,733,345
2023-04-20	6.330	6.370	6.280	6.340	6.340	3,200,688
2023-04-19	6.420	6.430	6.330	6.330	6.330	3,488,900
2023-04-18	6.440	6.450	6.380	6.410	6.410	2,438,700
2023-04-17	6.380	6.470	6.370	6.440	6.440	3,941,107
2023-04-14	6.450	6.470	6.400	6.420	6.420	3,004,208
2023-04-13	6.400	6.460	6.370	6.450	6.450	3,923,800
2023-04-12	6.390	6.430	6.350	6.400	6.400	3,148,971
2023-04-11	6.340	6.380	6.310	6.380	6.380	2,184,852
2023-04-10	6.450	6.450	6.320	6.340	6.340	5,260,673
2023-04-07	6.430	6.480	6.390	6.460	6.460	3,836,200
2023-04-06	6.400	6.460	6.320	6.430	6.430	4,694,400
2023-04-04	6.540	6.540	6.370	6.390	6.390	5,628,523
2023-04-03	6.550	6.570	6.470	6.530	6.530	4,818,900
2023-03-31	6.470	6.540	6.450	6.520	6.520	3,331,245
2023-03-30	6.460	6.480	6.400	6.470	6.470	3,789,200
2023-03-29	6.610	6.620	6.440	6.460	6.460	6,365,500
2023-03-28	6.650	6.710	6.600	6.610	6.610	6,039,277
2023-03-27	6.840	6.850	6.620	6.650	6.650	9,999,200
2023-03-24	6.860	6.900	6.810	6.840	6.840	6,250,502
2023-03-23	6.880	6.880	6.780	6.840	6.840	7,574,801
2023-03-22	6.910	6.990	6.850	6.880	6.880	11,246,184
2023-03-21	6.850	7.030	6.800	6.920	6.920	12,442,214
2023-03-20	6.740	6.860	6.710	6.840	6.840	8,883,800
2023-03-17	6.710	6.830	6.710	6.770	6.770	9,915,802
2023-03-16	6.900	6.900	6.690	6.690	6.690	13,450,500
2023-03-15	6.810	6.990	6.740	6.940	6.940	21,103,803
2023-03-14	7.020	7.020	6.700	6.760	6.760	21,354,101
2023-03-13	7.100	7.110	6.870	7.010	7.010	29,686,455
2023-03-10	7.370	7.400	7.150	7.180	7.180	30,343,400
2023-03-09	7.500	7.520	7.350	7.440	7.440	34,486,600
2023-03-08	7.790	7.800	7.470	7.580	7.580	58,183,305
2023-03-07	7.090	7.820	7.070	7.820	7.820	37,633,074
2023-03-06	7.170	7.170	7.020	7.110	7.110	5,873,902
2023-03-03	7.120	7.160	7.080	7.140	7.140	4,003,700
2023-03-02	7.080	7.180	7.060	7.120	7.120	5,117,700
2023-03-01	7.090	7.110	7.020	7.080	7.080	4,377,910
2023-02-28	7.020	7.060	6.930	7.030	7.030	3,760,000
2023-02-27	7.080	7.130	6.990	7.000	7.000	3,735,700
2023-02-24	7.050	7.120	6.970	7.110	7.110	5,444,500
2023-02-23	7.110	7.120	7.020	7.070	7.070	3,091,800
2023-02-22	7.050	7.120	7.000	7.110	7.110	5,231,201
2023-02-21	7.010	7.100	6.970	7.070	7.070	5,122,300
2023-02-20	6.860	6.990	6.840	6.990	6.990	5,275,020
2023-02-17	6.820	6.990	6.810	6.850	6.850	5,897,550
2023-02-16	7.110	7.140	6.800	6.840	6.840	8,439,400
2023-02-15	7.160	7.190	7.070	7.090	7.090	5,051,700
2023-02-14	7.180	7.190	7.100	7.150	7.150	5,966,500
2023-02-13	7.170	7.220	7.070	7.180	7.180	13,157,431
2023-02-10	7.020	7.070	6.960	7.010	7.010	3,875,143
2023-02-09	6.970	7.040	6.950	7.000	7.000	4,336,243
2023-02-08	7.090	7.100	6.980	6.990	6.990	4,353,500
2023-02-07	7.010	7.100	6.930	7.090	7.090	7,147,600

← NewerPage 15 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.