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
2025-07-25	6.420	6.480	6.380	6.390	6.390	8,153,800
2025-07-24	6.300	6.410	6.300	6.400	6.400	7,436,800
2025-07-23	6.410	6.430	6.310	6.340	6.340	6,559,700
2025-07-22	6.390	6.430	6.330	6.400	6.400	9,725,220
2025-07-21	6.280	6.380	6.270	6.380	6.380	12,559,535
2025-07-18	6.240	6.250	6.180	6.220	6.220	5,584,900
2025-07-17	6.210	6.240	6.160	6.210	6.210	4,742,635
2025-07-16	6.150	6.210	6.100	6.200	6.200	4,527,700
2025-07-15	6.230	6.260	6.100	6.130	6.130	5,639,100
2025-07-14	6.220	6.270	6.180	6.250	6.250	4,937,547
2025-07-11	6.220	6.250	6.180	6.230	6.230	6,245,847
2025-07-10	6.180	6.250	6.180	6.230	6.230	5,438,260
2025-07-09	6.220	6.250	6.180	6.200	6.200	5,421,400
2025-07-08	6.170	6.220	6.130	6.200	6.200	5,932,900
2025-07-07	6.050	6.170	6.030	6.150	6.150	6,085,800
2025-07-04	6.160	6.220	6.070	6.080	6.080	7,674,001
2025-07-03	6.180	6.280	6.150	6.200	6.200	9,743,301
2025-07-02	6.050	6.190	6.010	6.160	6.160	8,838,301
2025-07-01	6.030	6.080	6.010	6.050	6.050	5,210,800
2025-06-30	6.030	6.070	5.990	6.040	6.040	5,689,700
2025-06-27	5.970	6.090	5.970	6.030	6.030	5,492,800
2025-06-26	6.000	6.060	5.950	5.970	5.970	5,940,300
2025-06-25	5.960	6.000	5.880	5.990	5.990	6,581,400
2025-06-24	5.820	5.960	5.800	5.960	5.960	8,762,300
2025-06-23	5.780	5.830	5.700	5.790	5.790	6,281,800
2025-06-20	5.810	5.920	5.770	5.780	5.780	9,620,947
2025-06-19	6.050	6.100	5.810	5.840	5.840	22,636,600
2025-06-18	6.520	6.670	6.180	6.280	6.280	34,040,161
2025-06-17	6.160	6.190	6.060	6.100	6.100	3,905,000
2025-06-16	6.070	6.170	6.050	6.150	6.150	6,910,300
2025-06-13	6.230	6.230	6.030	6.040	6.040	7,120,700
2025-06-12	6.300	6.310	6.190	6.240	6.240	6,274,435
2025-06-11	6.290	6.340	6.270	6.300	6.300	4,289,300
2025-06-10	6.310	6.330	6.200	6.300	6.300	9,702,000
2025-06-09	6.310	6.330	6.250	6.300	6.300	6,302,300
2025-06-06	6.240	6.310	6.220	6.310	6.310	6,609,809
2025-06-05	6.220	6.290	6.200	6.240	6.240	4,967,100
2025-06-04	6.160	6.240	6.160	6.210	6.210	5,075,600
2025-06-03	6.130	6.190	6.040	6.170	6.170	4,490,911
2025-05-30	6.170	6.200	6.120	6.130	6.130	5,236,200
2025-05-29	6.100	6.190	6.100	6.180	6.180	6,234,800
2025-05-28	6.110	6.150	6.090	6.120	6.120	4,052,000
2025-05-27	6.060	6.140	6.060	6.120	6.120	4,848,502
2025-05-26	5.980	6.120	5.950	6.100	6.100	5,709,000
2025-05-23	6.060	6.080	5.990	5.990	5.990	5,475,700
2025-05-22	6.050	6.100	6.020	6.060	6.060	5,742,100
2025-05-21	6.060	6.110	6.040	6.080	6.080	5,160,900
2025-05-20	6.090	6.130	5.960	6.070	6.070	5,671,600
2025-05-19	5.990	6.130	5.990	6.080	6.080	6,548,300
2025-05-16	5.970	6.000	5.930	5.970	5.970	3,452,500
2025-05-15	5.940	5.980	5.860	5.970	5.970	5,618,900
2025-05-14	5.910	5.950	5.820	5.950	5.950	5,298,700
2025-05-13	5.910	5.980	5.870	5.920	5.920	5,768,700
2025-05-12	5.900	5.920	5.840	5.870	5.870	4,341,400
2025-05-09	5.900	5.950	5.820	5.860	5.860	4,361,500
2025-05-08	5.850	5.900	5.800	5.890	5.890	4,621,500
2025-05-07	5.820	5.930	5.770	5.850	5.850	9,386,100
2025-05-06	5.640	5.770	5.640	5.770	5.770	4,767,000
2025-04-30	5.570	5.740	5.570	5.610	5.610	6,142,900
2025-04-29	5.540	5.670	5.520	5.580	5.580	5,596,200

← NewerPage 6 of 21 · 1,213 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.