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
2025-10-24	6.300	6.470	6.250	6.300	6.300	12,828,300
2025-10-23	6.180	6.320	6.180	6.310	6.310	8,372,801
2025-10-22	6.120	6.260	6.110	6.230	6.230	7,848,002
2025-10-21	6.010	6.150	5.950	6.150	6.150	8,521,602
2025-10-20	5.920	5.990	5.900	5.950	5.950	5,282,500
2025-10-17	5.920	6.020	5.870	5.880	5.880	6,614,100
2025-10-16	5.990	6.030	5.900	5.950	5.950	5,656,400
2025-10-15	5.960	6.030	5.910	5.990	5.990	6,170,800
2025-10-14	5.950	6.030	5.910	5.920	5.920	7,326,100
2025-10-13	5.800	5.950	5.610	5.930	5.930	7,934,600
2025-10-10	5.810	5.950	5.800	5.910	5.910	9,181,786
2025-10-09	5.920	5.950	5.800	5.810	5.810	9,594,874
2025-09-30	6.210	6.210	5.860	5.860	5.860	22,343,711
2025-09-29	6.040	6.260	5.990	6.180	6.180	22,818,722
2025-09-26	5.830	5.950	5.780	5.890	5.890	4,838,100
2025-09-25	5.900	5.950	5.840	5.850	5.850	5,351,800
2025-09-24	5.750	5.910	5.700	5.890	5.890	6,594,200
2025-09-23	5.820	5.870	5.580	5.760	5.760	8,022,000
2025-09-22	5.890	5.940	5.800	5.830	5.830	6,194,501
2025-09-19	5.960	6.010	5.830	5.890	5.890	10,547,000
2025-09-18	6.120	6.170	5.930	5.960	5.960	10,242,468
2025-09-17	6.090	6.120	6.030	6.120	6.120	6,910,958
2025-09-16	6.030	6.090	6.010	6.090	6.090	6,230,152
2025-09-15	6.080	6.090	6.010	6.030	6.030	4,943,292
2025-09-12	6.080	6.100	6.030	6.100	6.100	5,437,391
2025-09-11	6.070	6.090	5.960	6.080	6.080	6,922,520
2025-09-10	6.010	6.110	6.010	6.070	6.070	5,820,521
2025-09-09	6.090	6.100	6.010	6.040	6.040	6,314,600
2025-09-08	6.020	6.110	6.010	6.090	6.090	9,270,210
2025-09-05	6.010	6.070	5.900	6.010	6.010	8,329,174
2025-09-04	5.950	6.090	5.930	6.040	6.040	12,286,403
2025-09-03	6.090	6.120	5.930	5.950	5.950	10,491,900
2025-09-02	6.110	6.160	5.960	6.120	6.120	16,525,765
2025-09-01	6.000	6.200	5.920	6.110	6.110	17,106,500
2025-08-29	6.380	6.420	6.010	6.010	6.010	26,154,348
2025-08-28	6.400	6.680	6.200	6.440	6.440	27,621,834
2025-08-27	6.690	6.800	6.470	6.660	6.660	32,320,401
2025-08-26	6.500	7.050	6.430	6.840	6.840	32,705,300
2025-08-25	6.440	6.520	6.400	6.500	6.500	7,198,000
2025-08-22	6.500	6.540	6.390	6.450	6.450	6,605,400
2025-08-21	6.480	6.530	6.420	6.500	6.500	7,883,800
2025-08-20	6.410	6.490	6.360	6.440	6.440	6,623,436
2025-08-19	6.260	6.410	6.250	6.410	6.410	10,680,735
2025-08-18	6.300	6.390	6.240	6.270	6.270	8,235,500
2025-08-15	6.270	6.390	6.250	6.270	6.270	5,789,400
2025-08-14	6.500	6.510	6.260	6.270	6.270	5,557,900
2025-08-13	6.520	6.540	6.420	6.460	6.460	4,837,700
2025-08-12	6.530	6.550	6.470	6.500	6.500	4,401,501
2025-08-11	6.460	6.550	6.430	6.520	6.520	6,868,000
2025-08-08	6.380	6.460	6.370	6.460	6.460	4,462,600
2025-08-07	6.430	6.440	6.370	6.410	6.410	4,053,800
2025-08-06	6.380	6.470	6.340	6.410	6.410	7,085,420
2025-08-05	6.290	6.380	6.270	6.370	6.370	4,878,300
2025-08-04	6.230	6.310	6.200	6.280	6.280	6,198,300
2025-08-01	6.180	6.300	6.180	6.260	6.260	6,101,100
2025-07-31	6.310	6.360	6.180	6.210	6.210	6,757,800
2025-07-30	6.370	6.450	6.270	6.370	6.370	5,733,534
2025-07-29	6.420	6.460	6.350	6.370	6.370	7,221,800
2025-07-28	6.400	6.450	6.370	6.410	6.410	6,949,600
2025-07-25	6.420	6.480	6.380	6.390	6.390	8,153,800

← NewerPage 5 of 21 · 1,218 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.