Wuhu Sanlian Forging Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.880	17.780	15.280	16.920	16.920	9,323,941
2026-10-22	16.050	16.930	16.030	16.160	16.160	4,741,700
2026-10-21	16.230	16.760	16.030	16.070	16.070	4,051,785
2026-10-20	15.340	16.880	15.340	16.360	16.360	5,453,936
2026-10-19	14.800	15.650	14.530	15.540	15.540	2,637,210
2026-10-16	14.800	15.440	14.710	15.150	15.150	2,510,456
2026-10-15	15.000	15.000	14.520	14.600	14.600	2,601,289
2026-10-14	15.820	15.840	15.270	15.270	15.270	2,090,568
2026-10-13	15.890	15.920	15.240	15.840	15.840	2,880,726
2026-10-12	16.280	16.370	15.930	16.000	16.000	2,305,664
2026-10-09	16.610	16.610	15.850	16.360	16.360	3,629,233
2026-10-08	16.700	16.970	16.430	16.640	16.640	4,648,192
2026-09-30	16.410	17.480	16.220	16.750	16.750	7,233,115
2026-09-29	16.640	16.810	16.330	16.350	16.350	3,000,357
2026-09-28	16.830	16.920	16.300	16.710	16.710	4,309,317
2026-09-24	16.520	16.970	16.400	16.740	16.740	5,069,447
2026-09-23	16.440	16.810	16.260	16.520	16.520	5,586,972
2026-09-22	16.400	16.580	16.280	16.460	16.460	6,066,592
2026-09-21	15.720	17.130	15.550	16.400	16.400	9,371,733
2026-09-18	15.500	15.850	15.440	15.570	15.570	1,573,084
2026-09-17	15.230	15.520	15.130	15.460	15.460	1,843,588
2026-09-16	15.190	15.500	15.010	15.260	15.260	1,632,940
2026-09-15	15.370	15.560	15.120	15.250	15.250	1,458,100
2026-09-14	15.480	15.650	15.230	15.350	15.350	1,569,665
2026-09-11	16.020	16.020	15.250	15.460	15.460	2,155,965
2026-09-10	16.400	16.440	15.960	16.010	16.010	2,292,342
2026-09-09	16.280	16.720	16.180	16.500	16.500	3,283,128
2026-09-08	16.070	16.440	15.870	16.350	16.350	1,758,613
2026-09-07	15.890	16.150	15.820	16.020	16.020	1,478,740
2026-09-04	16.310	16.380	15.830	15.890	15.890	1,767,500
2026-09-03	16.350	16.470	16.090	16.200	16.200	1,533,840
2026-09-02	16.060	16.380	15.760	16.230	16.230	1,810,400
2026-09-01	16.200	16.340	15.960	16.150	16.150	2,345,993
2026-08-31	15.770	16.180	15.400	16.130	16.130	3,804,799
2026-08-28	15.400	15.570	15.320	15.460	15.460	1,336,432
2026-08-27	15.330	15.570	15.220	15.440	15.440	2,187,441
2026-08-26	16.080	16.250	15.270	15.390	15.390	3,774,940
2026-08-25	15.780	16.250	15.630	16.160	16.160	1,806,161
2026-08-24	15.910	16.140	15.620	15.830	15.830	1,434,800
2026-08-21	15.730	16.040	15.520	15.910	15.910	1,503,176
2026-08-20	15.770	15.980	15.610	15.800	15.800	1,503,660
2026-08-19	16.190	16.240	15.470	15.500	15.500	2,659,357
2026-08-18	16.500	16.500	16.180	16.310	16.310	1,613,804
2026-08-17	16.260	16.540	16.040	16.500	16.500	2,086,093
2026-08-14	16.250	16.420	16.050	16.240	16.240	2,097,074
2026-08-13	16.750	16.750	16.200	16.200	16.200	2,184,680
2026-08-12	16.210	16.680	16.210	16.560	16.560	2,807,657
2026-08-11	16.440	16.460	16.150	16.270	16.270	1,924,417
2026-08-10	16.230	16.480	15.970	16.460	16.460	3,223,480
2026-08-07	16.440	16.700	16.080	16.170	16.170	4,855,783
2026-08-06	16.850	18.440	16.380	16.440	16.440	9,566,344
2026-08-05	15.910	16.900	15.840	16.900	16.900	4,756,914
2026-08-04	15.750	15.950	15.600	15.840	15.840	2,132,757
2026-08-03	15.500	15.830	15.360	15.750	15.750	1,978,439
2026-07-31	15.090	15.570	15.090	15.440	15.440	2,759,172
2026-07-30	15.020	15.470	14.900	15.010	15.010	3,219,596
2026-07-29	14.780	15.150	14.750	15.100	15.100	2,253,692
2026-07-28	14.560	15.040	14.560	14.820	14.820	2,153,295
2026-07-27	14.160	14.760	14.160	14.760	14.760	2,119,416
2026-07-24	14.420	14.590	14.180	14.190	14.190	2,071,600

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.0850 CNY
2025-12-19	0.0700 CNY
2025-06-26	0.1000 CNY
2024-12-27	0.1000 CNY
2024-07-09	0.4662 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.