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
2023-02-06	6.960	7.000	6.900	6.940	6.940	3,788,800
2023-02-03	7.080	7.080	6.890	7.000	7.000	5,859,201
2023-02-02	7.060	7.100	6.990	7.080	7.080	7,504,900
2023-02-01	6.920	7.100	6.900	7.080	7.080	8,516,401
2023-01-31	6.890	6.940	6.820	6.920	6.920	5,360,000
2023-01-30	6.880	6.980	6.880	6.940	6.940	8,782,200
2023-01-20	6.700	6.840	6.680	6.840	6.840	6,709,700
2023-01-19	6.670	6.710	6.630	6.700	6.700	3,795,000
2023-01-18	6.660	6.730	6.660	6.670	6.670	3,772,985
2023-01-17	6.740	6.760	6.620	6.670	6.670	5,335,100
2023-01-16	6.800	6.800	6.680	6.740	6.740	7,940,500
2023-01-13	6.840	6.940	6.770	6.790	6.790	8,723,900
2023-01-12	6.830	6.880	6.760	6.790	6.790	7,453,700
2023-01-11	6.960	7.000	6.810	6.850	6.850	14,125,810
2023-01-10	6.620	7.310	6.610	6.960	6.960	30,950,585
2023-01-09	6.590	6.780	6.550	6.660	6.660	5,417,900
2023-01-06	6.660	6.820	6.580	6.600	6.600	7,168,300
2023-01-05	6.650	6.660	6.560	6.580	6.580	4,269,901
2023-01-04	6.510	6.710	6.470	6.620	6.620	7,155,557
2023-01-03	6.340	6.510	6.340	6.500	6.500	4,955,500
2022-12-30	6.340	6.390	6.280	6.340	6.340	4,562,900
2022-12-29	6.400	6.460	6.290	6.290	6.290	5,191,700
2022-12-28	6.590	6.590	6.380	6.400	6.400	4,809,300
2022-12-27	6.590	6.640	6.540	6.590	6.590	3,893,500
2022-12-26	6.500	6.620	6.420	6.620	6.620	4,051,901
2022-12-23	6.430	6.520	6.320	6.470	6.470	3,877,200
2022-12-22	6.630	6.690	6.430	6.450	6.450	5,324,211
2022-12-21	6.720	6.770	6.590	6.630	6.630	4,899,700
2022-12-20	6.680	6.770	6.530	6.720	6.720	5,607,400
2022-12-19	6.900	7.110	6.530	6.670	6.670	9,768,600
2022-12-16	6.850	7.040	6.790	6.890	6.890	8,142,701
2022-12-15	6.820	6.900	6.720	6.870	6.870	5,684,733
2022-12-14	6.990	7.000	6.800	6.810	6.810	7,398,600
2022-12-13	6.960	7.120	6.920	6.970	6.970	8,548,612
2022-12-12	7.120	7.160	6.900	6.910	6.910	11,057,910
2022-12-09	7.260	7.300	7.120	7.190	7.190	11,147,500
2022-12-08	7.160	7.270	7.070	7.180	7.180	9,578,301
2022-12-07	7.300	7.360	7.080	7.130	7.130	15,390,506
2022-12-06	7.450	7.610	7.270	7.290	7.290	31,801,208
2022-12-05	7.170	7.260	7.120	7.260	7.260	12,503,301
2022-12-02	7.100	7.190	7.020	7.170	7.170	11,327,780
2022-12-01	7.100	7.210	7.090	7.100	7.100	12,322,477
2022-11-30	7.190	7.270	7.070	7.120	7.120	19,058,501
2022-11-29	7.330	7.480	7.070	7.230	7.230	24,097,200
2022-11-28	7.070	7.290	6.940	7.120	7.120	23,585,900
2022-11-25	6.790	7.060	6.750	6.960	6.960	25,174,341
2022-11-24	6.880	7.360	6.670	6.880	6.880	37,185,202
2022-11-23	6.680	6.800	6.600	6.760	6.760	10,299,403
2022-11-22	6.740	6.860	6.650	6.690	6.690	8,969,500
2022-11-21	6.870	6.880	6.530	6.720	6.720	17,778,747
2022-11-18	7.160	7.160	6.870	6.960	6.960	10,491,627
2022-11-17	7.040	7.040	6.880	6.990	6.990	10,563,312
2022-11-16	7.020	7.300	6.960	7.050	7.050	17,590,300
2022-11-15	6.800	7.070	6.710	7.020	7.020	18,316,501
2022-11-14	7.030	7.200	6.770	6.800	6.800	18,927,300
2022-11-11	6.790	7.020	6.720	6.830	6.830	22,982,659
2022-11-10	6.620	6.720	6.580	6.640	6.640	9,708,101
2022-11-09	6.720	6.860	6.660	6.680	6.680	11,560,272
2022-11-08	6.720	6.830	6.560	6.700	6.700	14,207,249
2022-11-07	6.580	6.750	6.500	6.710	6.710	17,283,900

← NewerPage 16 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.