Wuhu Conch Profiles and Science Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.640 | 5.830 | 5.620 | 5.640 | 5.640 | 9,980,941 |
| 2022-02-08 | 5.460 | 5.650 | 5.430 | 5.610 | 5.610 | 9,055,550 |
| 2022-02-07 | 5.450 | 5.470 | 5.350 | 5.410 | 5.410 | 4,409,302 |
| 2022-01-28 | 5.250 | 5.410 | 5.220 | 5.350 | 5.350 | 5,834,200 |
| 2022-01-27 | 5.430 | 5.440 | 5.220 | 5.220 | 5.220 | 6,086,549 |
| 2022-01-26 | 5.280 | 5.410 | 5.270 | 5.410 | 5.410 | 5,119,500 |
| 2022-01-25 | 5.460 | 5.540 | 5.240 | 5.280 | 5.280 | 7,196,500 |
| 2022-01-24 | 5.500 | 5.530 | 5.350 | 5.490 | 5.490 | 9,381,392 |
| 2022-01-21 | 5.530 | 5.610 | 5.430 | 5.510 | 5.510 | 10,773,124 |
| 2022-01-20 | 5.910 | 5.940 | 5.650 | 5.650 | 5.650 | 16,347,838 |
| 2022-01-19 | 5.930 | 6.200 | 5.810 | 5.990 | 5.990 | 23,125,428 |
| 2022-01-18 | 5.890 | 6.080 | 5.750 | 6.020 | 6.020 | 26,335,685 |
| 2022-01-17 | 5.800 | 5.920 | 5.720 | 5.910 | 5.910 | 17,060,030 |
| 2022-01-14 | 6.040 | 6.060 | 5.810 | 5.920 | 5.920 | 25,511,569 |
| 2022-01-13 | 5.980 | 6.270 | 5.850 | 6.160 | 6.160 | 36,538,444 |
| 2022-01-12 | 6.250 | 7.070 | 5.910 | 6.310 | 6.310 | 56,229,558 |
| 2022-01-11 | 5.980 | 6.530 | 5.700 | 6.530 | 6.530 | 48,235,718 |
| 2022-01-10 | 5.390 | 5.940 | 5.380 | 5.940 | 5.940 | 15,702,467 |
| 2022-01-07 | 5.460 | 5.550 | 5.390 | 5.400 | 5.400 | 5,592,646 |
| 2022-01-06 | 5.380 | 5.540 | 5.340 | 5.450 | 5.450 | 5,002,113 |
| 2022-01-05 | 5.530 | 5.530 | 5.350 | 5.390 | 5.390 | 4,866,911 |
| 2022-01-04 | 5.280 | 5.550 | 5.260 | 5.540 | 5.540 | 10,215,785 |
| 2021-12-31 | 5.410 | 5.410 | 5.230 | 5.280 | 5.280 | 5,332,200 |
| 2021-12-30 | 5.260 | 5.470 | 5.230 | 5.260 | 5.260 | 7,240,700 |
| 2021-12-29 | 5.290 | 5.320 | 5.200 | 5.240 | 5.240 | 2,313,351 |
| 2021-12-28 | 5.220 | 5.300 | 5.160 | 5.290 | 5.290 | 2,849,026 |
| 2021-12-27 | 5.170 | 5.220 | 5.120 | 5.200 | 5.200 | 2,147,349 |
| 2021-12-24 | 5.190 | 5.210 | 5.120 | 5.170 | 5.170 | 1,935,255 |
| 2021-12-23 | 5.210 | 5.240 | 5.150 | 5.190 | 5.190 | 3,057,411 |
| 2021-12-22 | 5.300 | 5.330 | 5.200 | 5.280 | 5.280 | 2,745,000 |
| 2021-12-21 | 5.140 | 5.300 | 5.140 | 5.290 | 5.290 | 4,167,502 |
| 2021-12-20 | 5.110 | 5.210 | 5.070 | 5.140 | 5.140 | 2,107,702 |
| 2021-12-17 | 5.150 | 5.160 | 5.110 | 5.120 | 5.120 | 1,387,700 |
| 2021-12-16 | 5.140 | 5.150 | 5.090 | 5.140 | 5.140 | 1,352,700 |
| 2021-12-15 | 5.100 | 5.150 | 5.060 | 5.140 | 5.140 | 3,113,802 |
| 2021-12-14 | 5.050 | 5.120 | 4.990 | 5.100 | 5.100 | 2,620,749 |
| 2021-12-13 | 5.010 | 5.070 | 5.010 | 5.050 | 5.050 | 1,691,301 |
| 2021-12-10 | 5.030 | 5.050 | 5.010 | 5.030 | 5.030 | 1,669,900 |
| 2021-12-09 | 5.000 | 5.060 | 4.990 | 5.040 | 5.040 | 1,896,100 |
| 2021-12-08 | 4.960 | 5.010 | 4.940 | 4.990 | 4.990 | 2,128,458 |
| 2021-12-07 | 4.940 | 5.000 | 4.940 | 4.960 | 4.960 | 1,552,900 |
| 2021-12-06 | 5.000 | 5.020 | 4.930 | 4.930 | 4.930 | 1,620,817 |
| 2021-12-03 | 5.010 | 5.040 | 4.980 | 4.990 | 4.990 | 2,136,649 |
| 2021-12-02 | 4.950 | 5.050 | 4.950 | 5.010 | 5.010 | 3,679,200 |
| 2021-12-01 | 4.870 | 5.020 | 4.870 | 4.980 | 4.980 | 2,475,300 |
| 2021-11-30 | 4.900 | 4.940 | 4.870 | 4.890 | 4.890 | 1,810,773 |
| 2021-11-29 | 4.900 | 4.900 | 4.850 | 4.870 | 4.870 | 1,225,900 |
| 2021-11-26 | 4.920 | 4.940 | 4.900 | 4.940 | 4.940 | 1,563,100 |
| 2021-11-25 | 4.930 | 4.960 | 4.910 | 4.950 | 4.950 | 1,496,000 |
| 2021-11-24 | 4.940 | 4.960 | 4.930 | 4.950 | 4.950 | 811,800 |
| 2021-11-23 | 4.960 | 4.960 | 4.930 | 4.960 | 4.960 | 1,641,600 |
| 2021-11-22 | 4.990 | 4.990 | 4.920 | 4.980 | 4.980 | 2,140,273 |
| 2021-11-19 | 4.940 | 5.010 | 4.910 | 4.990 | 4.990 | 2,272,990 |
| 2021-11-18 | 4.960 | 4.980 | 4.910 | 4.950 | 4.950 | 1,780,600 |
| 2021-11-17 | 4.890 | 5.040 | 4.880 | 4.980 | 4.980 | 2,114,749 |
| 2021-11-16 | 4.920 | 4.950 | 4.900 | 4.900 | 4.900 | 923,900 |
| 2021-11-15 | 4.890 | 4.950 | 4.860 | 4.930 | 4.930 | 1,678,873 |
| 2021-11-12 | 4.870 | 4.910 | 4.820 | 4.900 | 4.900 | 1,743,273 |
| 2021-11-11 | 4.820 | 4.890 | 4.800 | 4.870 | 4.870 | 2,570,300 |
| 2021-11-10 | 4.830 | 4.840 | 4.700 | 4.820 | 4.820 | 1,918,101 |
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.