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
2022-11-04	6.470	6.570	6.450	6.520	6.520	14,501,501
2022-11-03	6.420	6.490	6.360	6.460	6.460	17,557,322
2022-11-02	6.700	6.840	6.470	6.490	6.490	37,792,923
2022-11-01	6.040	6.640	6.030	6.640	6.640	32,366,571
2022-10-31	6.100	6.190	5.990	6.040	6.040	10,020,100
2022-10-28	6.480	6.480	6.150	6.160	6.160	11,970,700
2022-10-27	6.760	6.780	6.570	6.580	6.580	11,496,300
2022-10-26	6.700	6.850	6.650	6.740	6.740	22,692,402
2022-10-25	6.710	7.190	6.710	6.990	6.990	30,932,416
2022-10-24	6.580	6.690	6.400	6.540	6.540	8,221,200
2022-10-21	6.660	6.720	6.550	6.580	6.580	6,920,823
2022-10-20	6.740	6.770	6.600	6.610	6.610	8,388,458
2022-10-19	6.850	6.930	6.730	6.740	6.740	9,352,177
2022-10-18	7.040	7.070	6.820	6.860	6.860	17,773,401
2022-10-17	6.850	7.350	6.660	7.080	7.080	26,025,339
2022-10-14	6.650	7.210	6.600	6.840	6.840	19,938,475
2022-10-13	6.460	6.620	6.420	6.560	6.560	8,991,049
2022-10-12	6.410	6.550	6.220	6.530	6.530	11,792,200
2022-10-11	6.600	6.650	6.220	6.510	6.510	12,215,964
2022-10-10	6.900	6.950	6.400	6.500	6.500	16,866,674
2022-09-30	7.340	7.340	6.940	6.960	6.960	20,843,461
2022-09-29	7.800	7.960	7.250	7.350	7.350	44,145,237
2022-09-28	7.500	7.980	7.460	7.980	7.980	43,108,769
2022-09-27	7.040	7.260	6.900	7.250	7.250	10,954,300
2022-09-26	7.350	7.360	6.950	7.000	7.000	9,556,550
2022-09-23	7.600	7.620	7.280	7.300	7.300	9,642,701
2022-09-22	7.440	7.680	7.400	7.520	7.520	9,184,871
2022-09-21	7.430	7.600	7.390	7.490	7.490	10,751,781
2022-09-20	7.270	7.690	7.250	7.500	7.500	18,943,291
2022-09-19	6.980	7.490	6.860	7.360	7.360	19,849,840
2022-09-16	7.250	7.310	7.000	7.000	7.000	11,902,300
2022-09-15	7.710	7.740	7.200	7.330	7.330	16,942,000
2022-09-14	7.650	7.790	7.600	7.650	7.650	11,131,301
2022-09-13	7.680	7.890	7.600	7.800	7.800	15,372,765
2022-09-09	7.770	7.930	7.630	7.730	7.730	19,433,893
2022-09-08	7.900	7.940	7.690	7.720	7.720	24,925,001
2022-09-07	8.000	8.180	7.700	7.830	7.830	39,096,607
2022-09-06	7.380	8.060	7.290	8.060	8.060	35,177,506
2022-09-05	7.270	7.390	7.250	7.330	7.330	7,276,404
2022-09-02	7.200	7.320	7.110	7.270	7.270	10,012,000
2022-09-01	7.040	7.260	6.990	7.190	7.190	9,064,001
2022-08-31	7.180	7.200	6.970	7.030	7.030	7,879,500
2022-08-30	7.250	7.340	7.160	7.190	7.190	5,154,100
2022-08-29	7.050	7.280	6.990	7.270	7.270	7,876,701
2022-08-26	7.200	7.280	7.120	7.140	7.140	7,684,500
2022-08-25	7.230	7.290	6.980	7.160	7.160	11,097,908
2022-08-24	7.520	7.520	7.210	7.220	7.220	15,555,900
2022-08-23	7.390	7.600	7.280	7.540	7.540	16,992,500
2022-08-22	7.270	7.460	7.270	7.380	7.380	13,945,322
2022-08-19	7.750	7.780	7.360	7.360	7.360	22,644,596
2022-08-18	7.950	8.090	7.720	7.750	7.750	24,556,003
2022-08-17	8.090	8.200	7.820	8.010	8.010	37,811,945
2022-08-16	9.090	9.360	8.180	8.200	8.200	74,674,059
2022-08-15	7.750	8.550	7.620	8.550	8.550	21,024,900
2022-08-12	7.660	7.850	7.570	7.770	7.770	11,138,127
2022-08-11	7.590	7.860	7.550	7.700	7.700	14,150,212
2022-08-10	7.650	7.820	7.460	7.620	7.620	13,144,216
2022-08-09	7.600	7.900	7.560	7.700	7.700	16,981,040
2022-08-08	7.590	7.650	7.440	7.600	7.600	7,904,600
2022-08-05	7.560	7.570	7.370	7.550	7.550	11,739,007

← NewerPage 17 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.