Wuhu Conch Profiles and Science Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.800 | 5.940 | 5.600 | 5.620 | 5.620 | 12,419,800 |
| 2022-05-10 | 5.370 | 5.720 | 5.300 | 5.700 | 5.700 | 12,436,100 |
| 2022-05-09 | 5.220 | 5.550 | 5.200 | 5.400 | 5.400 | 10,233,400 |
| 2022-05-06 | 5.190 | 5.250 | 5.100 | 5.120 | 5.120 | 6,309,829 |
| 2022-05-05 | 5.230 | 5.340 | 5.150 | 5.310 | 5.310 | 5,600,073 |
| 2022-04-29 | 5.150 | 5.280 | 5.060 | 5.250 | 5.250 | 6,941,707 |
| 2022-04-28 | 5.170 | 5.190 | 4.980 | 5.060 | 5.060 | 6,144,579 |
| 2022-04-27 | 5.070 | 5.210 | 4.950 | 5.170 | 5.170 | 9,083,300 |
| 2022-04-26 | 5.400 | 5.460 | 5.080 | 5.110 | 5.110 | 9,337,700 |
| 2022-04-25 | 5.720 | 5.860 | 5.330 | 5.350 | 5.350 | 10,855,329 |
| 2022-04-22 | 5.760 | 5.870 | 5.610 | 5.800 | 5.800 | 6,416,200 |
| 2022-04-21 | 6.020 | 6.030 | 5.700 | 5.760 | 5.760 | 9,071,300 |
| 2022-04-20 | 6.120 | 6.270 | 5.990 | 6.020 | 6.020 | 6,596,200 |
| 2022-04-19 | 5.970 | 6.160 | 5.970 | 6.140 | 6.140 | 7,624,400 |
| 2022-04-18 | 5.940 | 6.090 | 5.850 | 6.030 | 6.030 | 7,774,224 |
| 2022-04-15 | 6.130 | 6.180 | 5.940 | 6.030 | 6.030 | 9,637,000 |
| 2022-04-14 | 6.250 | 6.370 | 6.120 | 6.140 | 6.140 | 9,276,300 |
| 2022-04-13 | 6.410 | 6.450 | 6.240 | 6.260 | 6.260 | 11,789,450 |
| 2022-04-12 | 6.360 | 6.590 | 6.230 | 6.500 | 6.500 | 13,949,001 |
| 2022-04-11 | 6.480 | 6.550 | 6.320 | 6.450 | 6.450 | 20,195,502 |
| 2022-04-08 | 6.340 | 6.660 | 6.340 | 6.520 | 6.520 | 23,001,225 |
| 2022-04-07 | 6.360 | 6.520 | 6.270 | 6.330 | 6.330 | 18,714,400 |
| 2022-04-06 | 6.120 | 6.490 | 6.080 | 6.400 | 6.400 | 23,492,639 |
| 2022-04-01 | 5.970 | 6.150 | 5.910 | 6.080 | 6.080 | 16,743,001 |
| 2022-03-31 | 5.830 | 6.330 | 5.830 | 6.050 | 6.050 | 26,035,964 |
| 2022-03-30 | 5.760 | 5.900 | 5.760 | 5.850 | 5.850 | 14,835,198 |
| 2022-03-29 | 6.060 | 6.060 | 5.750 | 5.760 | 5.760 | 22,763,943 |
| 2022-03-28 | 5.950 | 6.140 | 5.850 | 6.070 | 6.070 | 25,810,978 |
| 2022-03-25 | 6.000 | 6.050 | 5.880 | 5.900 | 5.900 | 19,262,250 |
| 2022-03-24 | 6.160 | 6.240 | 5.960 | 6.060 | 6.060 | 32,096,134 |
| 2022-03-23 | 6.330 | 6.770 | 6.240 | 6.290 | 6.290 | 47,779,016 |
| 2022-03-22 | 7.590 | 7.590 | 6.560 | 6.590 | 6.590 | 77,704,552 |
| 2022-03-21 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 3,232,100 |
| 2022-03-18 | 5.740 | 6.270 | 5.710 | 6.270 | 6.270 | 12,656,800 |
| 2022-03-17 | 5.800 | 5.850 | 5.640 | 5.700 | 5.700 | 12,354,331 |
| 2022-03-16 | 5.620 | 5.760 | 5.440 | 5.760 | 5.760 | 10,829,232 |
| 2022-03-15 | 5.690 | 5.830 | 5.510 | 5.550 | 5.550 | 8,072,800 |
| 2022-03-14 | 5.850 | 5.910 | 5.720 | 5.720 | 5.720 | 9,825,101 |
| 2022-03-11 | 5.640 | 5.840 | 5.540 | 5.830 | 5.830 | 10,677,708 |
| 2022-03-10 | 5.660 | 5.750 | 5.640 | 5.740 | 5.740 | 8,288,100 |
| 2022-03-09 | 5.580 | 5.720 | 5.370 | 5.610 | 5.610 | 7,133,202 |
| 2022-03-08 | 5.630 | 5.700 | 5.520 | 5.570 | 5.570 | 6,220,500 |
| 2022-03-07 | 5.720 | 5.750 | 5.600 | 5.660 | 5.660 | 6,236,000 |
| 2022-03-04 | 5.760 | 5.840 | 5.650 | 5.700 | 5.700 | 7,498,800 |
| 2022-03-03 | 5.730 | 5.780 | 5.660 | 5.750 | 5.750 | 5,512,103 |
| 2022-03-02 | 5.590 | 5.710 | 5.570 | 5.700 | 5.700 | 5,661,267 |
| 2022-03-01 | 5.550 | 5.640 | 5.530 | 5.600 | 5.600 | 3,772,400 |
| 2022-02-28 | 5.490 | 5.590 | 5.380 | 5.560 | 5.560 | 6,087,900 |
| 2022-02-25 | 5.400 | 5.600 | 5.400 | 5.480 | 5.480 | 6,400,100 |
| 2022-02-24 | 5.580 | 5.620 | 5.310 | 5.370 | 5.370 | 8,278,500 |
| 2022-02-23 | 5.560 | 5.570 | 5.500 | 5.560 | 5.560 | 4,509,400 |
| 2022-02-22 | 5.670 | 5.670 | 5.510 | 5.540 | 5.540 | 5,299,100 |
| 2022-02-21 | 5.620 | 5.650 | 5.540 | 5.650 | 5.650 | 5,282,300 |
| 2022-02-18 | 5.490 | 5.590 | 5.430 | 5.570 | 5.570 | 5,316,600 |
| 2022-02-17 | 5.550 | 5.610 | 5.450 | 5.470 | 5.470 | 7,154,100 |
| 2022-02-16 | 5.410 | 5.610 | 5.410 | 5.550 | 5.550 | 8,073,200 |
| 2022-02-15 | 5.500 | 5.640 | 5.380 | 5.410 | 5.410 | 6,046,692 |
| 2022-02-14 | 5.460 | 5.560 | 5.420 | 5.480 | 5.480 | 4,790,310 |
| 2022-02-11 | 5.590 | 5.600 | 5.460 | 5.480 | 5.480 | 5,974,650 |
| 2022-02-10 | 5.740 | 5.740 | 5.540 | 5.560 | 5.560 | 6,845,400 |
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.