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
2022-08-04	7.190	7.470	7.160	7.460	7.460	17,539,001
2022-08-03	7.510	7.550	7.090	7.110	7.110	14,550,647
2022-08-02	7.800	7.840	7.330	7.330	7.330	23,359,144
2022-08-01	8.080	8.190	7.840	7.910	7.910	17,470,000
2022-07-29	8.260	8.280	7.770	8.080	8.080	29,978,640
2022-07-28	8.180	8.490	8.110	8.350	8.350	42,657,851
2022-07-27	8.110	8.250	7.950	8.220	8.220	37,448,077
2022-07-26	8.300	8.500	7.950	8.350	8.350	52,270,147
2022-07-25	9.620	9.880	8.660	8.700	8.700	58,504,127
2022-07-22	9.060	10.050	9.060	9.620	9.620	80,779,343
2022-07-21	9.850	10.070	9.850	10.070	10.070	39,104,443
2022-07-20	8.320	9.150	7.840	9.150	9.150	61,217,681
2022-07-19	7.750	8.320	7.400	8.320	8.320	44,994,169
2022-07-18	6.770	7.560	6.730	7.560	7.560	68,945,261
2022-07-15	7.000	7.080	6.710	6.870	6.870	38,179,485
2022-07-14	7.220	7.600	6.600	7.090	7.090	65,655,857
2022-07-13	6.440	7.140	6.360	7.140	7.140	55,942,746
2022-07-12	5.880	6.490	5.860	6.490	6.490	31,138,200
2022-07-11	5.930	6.000	5.870	5.900	5.900	5,101,400
2022-07-08	5.910	5.980	5.880	5.960	5.960	4,791,800
2022-07-07	5.920	5.960	5.880	5.890	5.890	5,096,410
2022-07-06	6.020	6.020	5.870	5.950	5.950	7,247,400
2022-07-05	6.050	6.100	5.930	6.020	6.020	6,875,970
2022-07-04	5.990	6.080	5.960	6.070	6.070	6,101,100
2022-07-01	6.060	6.130	6.030	6.050	6.050	6,759,102
2022-06-30	6.090	6.140	6.050	6.080	6.080	8,164,000
2022-06-29	6.180	6.200	6.090	6.090	6.090	10,178,200
2022-06-28	6.130	6.280	6.110	6.200	6.200	14,179,000
2022-06-27	6.130	6.190	6.110	6.140	6.140	7,282,292
2022-06-24	6.120	6.210	6.090	6.130	6.130	8,033,524
2022-06-23	6.090	6.160	6.040	6.140	6.140	8,737,592
2022-06-22	6.080	6.170	5.930	6.130	6.130	11,952,900
2022-06-21	6.190	6.250	6.070	6.110	6.110	13,057,500
2022-06-20	6.200	6.280	6.160	6.240	6.240	13,309,799
2022-06-17	6.110	6.190	6.080	6.160	6.160	10,625,310
2022-06-16	6.150	6.250	6.110	6.190	6.190	15,093,201
2022-06-15	6.310	6.370	6.150	6.160	6.160	22,443,135
2022-06-14	6.530	6.540	6.180	6.300	6.300	25,322,255
2022-06-13	6.630	6.790	6.320	6.410	6.410	37,826,421
2022-06-10	6.700	7.050	6.600	6.760	6.760	41,202,411
2022-06-09	7.000	7.260	6.800	6.800	6.800	57,870,169
2022-06-08	8.390	8.450	7.550	7.550	7.550	88,617,686
2022-06-07	8.390	8.390	8.390	8.390	8.390	15,651,446
2022-06-06	7.300	7.630	6.940	7.630	7.630	76,819,074
2022-06-02	6.290	6.940	6.250	6.940	6.940	22,884,531
2022-06-01	6.360	6.410	6.220	6.310	6.310	9,248,500
2022-05-31	6.300	6.650	6.200	6.400	6.400	15,663,707
2022-05-30	6.270	6.360	6.170	6.330	6.330	11,806,500
2022-05-27	6.200	6.250	6.050	6.220	6.220	7,504,200
2022-05-26	6.320	6.320	6.150	6.200	6.200	8,176,600
2022-05-25	6.110	6.270	6.060	6.230	6.230	7,655,669
2022-05-24	6.400	6.520	6.070	6.080	6.080	15,485,000
2022-05-23	6.510	6.640	6.380	6.450	6.450	11,795,500
2022-05-20	6.470	6.760	6.400	6.550	6.550	19,713,800
2022-05-19	6.400	6.670	6.350	6.470	6.470	20,140,301
2022-05-18	6.210	6.780	6.160	6.540	6.540	35,113,730
2022-05-17	6.220	6.240	5.990	6.160	6.160	16,555,769
2022-05-16	6.380	6.660	6.130	6.220	6.220	31,636,531
2022-05-13	5.730	6.280	5.660	6.280	6.280	17,638,050
2022-05-12	5.600	5.760	5.570	5.710	5.710	6,424,400

← NewerPage 18 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.