Wuhu Conch Profiles and Science Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.600 | 5.900 | 5.500 | 5.530 | 5.530 | 21,206,609 |
| 2024-10-28 | 5.380 | 5.800 | 5.380 | 5.570 | 5.570 | 29,251,497 |
| 2024-10-25 | 5.010 | 5.500 | 4.970 | 5.450 | 5.450 | 28,066,104 |
| 2024-10-24 | 5.020 | 5.040 | 4.960 | 5.000 | 5.000 | 6,043,400 |
| 2024-10-23 | 4.990 | 5.140 | 4.980 | 5.020 | 5.020 | 9,355,700 |
| 2024-10-22 | 4.930 | 5.000 | 4.880 | 4.980 | 4.980 | 8,005,010 |
| 2024-10-21 | 4.950 | 5.060 | 4.910 | 4.950 | 4.950 | 12,992,691 |
| 2024-10-18 | 4.680 | 5.090 | 4.630 | 4.880 | 4.880 | 16,292,078 |
| 2024-10-17 | 4.840 | 4.860 | 4.660 | 4.680 | 4.680 | 8,125,700 |
| 2024-10-16 | 4.620 | 4.860 | 4.600 | 4.830 | 4.830 | 9,089,162 |
| 2024-10-15 | 4.720 | 4.770 | 4.670 | 4.680 | 4.680 | 5,881,591 |
| 2024-10-14 | 4.620 | 4.760 | 4.620 | 4.720 | 4.720 | 7,701,643 |
| 2024-10-11 | 4.630 | 4.710 | 4.560 | 4.590 | 4.590 | 8,753,700 |
| 2024-10-10 | 4.650 | 4.780 | 4.530 | 4.630 | 4.630 | 15,317,918 |
| 2024-10-09 | 5.100 | 5.100 | 4.670 | 4.670 | 4.670 | 18,799,958 |
| 2024-10-08 | 5.600 | 5.650 | 5.020 | 5.190 | 5.190 | 30,012,711 |
| 2024-09-30 | 5.040 | 5.220 | 4.920 | 5.140 | 5.140 | 27,103,885 |
| 2024-09-27 | 4.610 | 4.900 | 4.550 | 4.800 | 4.800 | 19,248,974 |
| 2024-09-26 | 4.420 | 4.650 | 4.380 | 4.580 | 4.580 | 19,879,156 |
| 2024-09-25 | 4.370 | 4.530 | 4.320 | 4.370 | 4.370 | 19,465,786 |
| 2024-09-24 | 4.330 | 4.500 | 4.160 | 4.310 | 4.310 | 22,773,157 |
| 2024-09-23 | 4.020 | 4.450 | 4.010 | 4.250 | 4.250 | 17,967,255 |
| 2024-09-20 | 4.020 | 4.070 | 4.000 | 4.060 | 4.060 | 4,344,300 |
| 2024-09-19 | 3.860 | 4.040 | 3.860 | 4.020 | 4.020 | 5,447,400 |
| 2024-09-18 | 3.970 | 3.970 | 3.780 | 3.850 | 3.850 | 3,394,800 |
| 2024-09-13 | 3.920 | 4.000 | 3.900 | 3.920 | 3.920 | 3,919,700 |
| 2024-09-12 | 3.880 | 3.950 | 3.860 | 3.920 | 3.920 | 3,892,100 |
| 2024-09-11 | 3.910 | 3.930 | 3.840 | 3.850 | 3.850 | 2,245,000 |
| 2024-09-10 | 3.890 | 3.930 | 3.840 | 3.920 | 3.920 | 2,748,350 |
| 2024-09-09 | 3.860 | 3.900 | 3.820 | 3.890 | 3.890 | 2,794,775 |
| 2024-09-06 | 3.910 | 3.930 | 3.850 | 3.860 | 3.860 | 2,561,900 |
| 2024-09-05 | 3.880 | 3.920 | 3.880 | 3.900 | 3.900 | 2,225,500 |
| 2024-09-04 | 3.930 | 3.940 | 3.860 | 3.890 | 3.890 | 3,096,901 |
| 2024-09-03 | 3.940 | 3.980 | 3.900 | 3.930 | 3.930 | 3,103,000 |
| 2024-09-02 | 3.910 | 4.000 | 3.910 | 3.940 | 3.940 | 5,436,300 |
| 2024-08-30 | 3.830 | 3.990 | 3.800 | 3.940 | 3.940 | 4,515,100 |
| 2024-08-29 | 3.800 | 3.840 | 3.750 | 3.830 | 3.830 | 3,204,701 |
| 2024-08-28 | 3.850 | 3.880 | 3.770 | 3.810 | 3.810 | 3,270,600 |
| 2024-08-27 | 3.850 | 3.870 | 3.780 | 3.810 | 3.810 | 3,692,100 |
| 2024-08-26 | 3.700 | 3.890 | 3.700 | 3.850 | 3.850 | 5,080,700 |
| 2024-08-23 | 3.780 | 3.780 | 3.660 | 3.690 | 3.690 | 3,334,800 |
| 2024-08-22 | 3.790 | 3.810 | 3.720 | 3.730 | 3.730 | 2,944,600 |
| 2024-08-21 | 3.870 | 3.880 | 3.770 | 3.790 | 3.790 | 3,308,700 |
| 2024-08-20 | 3.960 | 3.960 | 3.820 | 3.860 | 3.860 | 3,619,600 |
| 2024-08-19 | 3.940 | 3.960 | 3.880 | 3.950 | 3.950 | 2,690,100 |
| 2024-08-16 | 4.000 | 4.020 | 3.910 | 3.930 | 3.930 | 3,205,705 |
| 2024-08-15 | 4.030 | 4.030 | 3.930 | 3.990 | 3.990 | 2,678,000 |
| 2024-08-14 | 4.010 | 4.050 | 3.980 | 3.990 | 3.990 | 2,711,000 |
| 2024-08-13 | 3.970 | 4.020 | 3.930 | 4.020 | 4.020 | 2,622,000 |
| 2024-08-12 | 4.000 | 4.030 | 3.950 | 3.990 | 3.990 | 2,793,400 |
| 2024-08-09 | 4.010 | 4.080 | 3.990 | 4.000 | 4.000 | 3,074,400 |
| 2024-08-08 | 3.960 | 4.010 | 3.920 | 4.000 | 4.000 | 2,455,300 |
| 2024-08-07 | 3.990 | 4.000 | 3.950 | 3.960 | 3.960 | 2,330,500 |
| 2024-08-06 | 3.910 | 3.990 | 3.910 | 3.980 | 3.980 | 3,446,700 |
| 2024-08-05 | 3.930 | 4.000 | 3.880 | 3.890 | 3.890 | 3,129,800 |
| 2024-08-02 | 3.930 | 4.030 | 3.930 | 3.960 | 3.960 | 3,688,900 |
| 2024-08-01 | 4.000 | 4.010 | 3.950 | 3.980 | 3.980 | 3,368,700 |
| 2024-07-31 | 3.910 | 3.990 | 3.880 | 3.980 | 3.980 | 3,371,860 |
| 2024-07-30 | 3.830 | 3.890 | 3.810 | 3.890 | 3.890 | 2,850,680 |
| 2024-07-29 | 3.850 | 3.870 | 3.790 | 3.850 | 3.850 | 3,744,200 |
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.