Wuhu Sanlian Forging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 18.720 | 18.780 | 18.450 | 18.560 | 13.050 | 906,556 |
| 2024-07-26 | 18.150 | 18.730 | 18.150 | 18.730 | 13.170 | 1,752,423 |
| 2024-07-25 | 17.990 | 18.260 | 17.600 | 18.150 | 12.762 | 1,070,385 |
| 2024-07-24 | 18.220 | 18.520 | 17.980 | 17.990 | 12.650 | 1,528,497 |
| 2024-07-23 | 18.820 | 19.020 | 18.500 | 18.500 | 13.008 | 1,414,040 |
| 2024-07-22 | 18.800 | 19.140 | 18.800 | 18.900 | 13.289 | 1,007,267 |
| 2024-07-19 | 18.780 | 19.110 | 18.600 | 18.880 | 13.275 | 1,167,200 |
| 2024-07-18 | 18.750 | 19.200 | 18.320 | 18.780 | 13.205 | 1,638,596 |
| 2024-07-17 | 19.300 | 19.440 | 18.850 | 18.850 | 13.254 | 1,432,838 |
| 2024-07-16 | 19.000 | 19.730 | 18.970 | 19.370 | 13.620 | 1,851,958 |
| 2024-07-15 | 20.090 | 20.480 | 19.130 | 19.460 | 13.683 | 3,012,114 |
| 2024-07-12 | 19.290 | 19.560 | 19.190 | 19.380 | 13.627 | 1,558,453 |
| 2024-07-11 | 19.180 | 19.350 | 19.020 | 19.320 | 13.585 | 2,031,319 |
| 2024-07-10 | 18.620 | 19.390 | 18.620 | 18.870 | 13.268 | 2,503,564 |
| 2024-07-09 | 18.720 | 18.760 | 17.880 | 18.710 | 13.156 | 2,342,552 |
| 2024-07-08 | 26.740 | 26.970 | 26.400 | 26.500 | 13.075 | 1,190,305 |
| 2024-07-05 | 27.000 | 27.440 | 26.220 | 26.910 | 13.278 | 1,660,791 |
| 2024-07-04 | 27.650 | 28.030 | 27.000 | 27.100 | 13.371 | 1,640,131 |
| 2024-07-03 | 27.810 | 28.660 | 27.740 | 27.820 | 13.727 | 1,568,461 |
| 2024-07-02 | 28.380 | 28.760 | 27.900 | 27.920 | 13.776 | 2,154,171 |
| 2024-07-01 | 27.780 | 28.080 | 27.330 | 28.000 | 13.815 | 1,377,881 |
| 2024-06-28 | 27.900 | 28.290 | 27.600 | 27.710 | 13.672 | 1,401,781 |
| 2024-06-27 | 28.290 | 28.580 | 27.750 | 27.800 | 13.717 | 1,572,199 |
| 2024-06-26 | 27.220 | 28.500 | 27.130 | 28.470 | 14.047 | 2,720,138 |
| 2024-06-25 | 27.130 | 27.930 | 26.950 | 27.430 | 13.534 | 1,751,757 |
| 2024-06-24 | 28.290 | 28.290 | 26.770 | 27.200 | 13.421 | 2,451,077 |
| 2024-06-21 | 28.060 | 28.780 | 28.000 | 28.400 | 14.013 | 1,707,378 |
| 2024-06-20 | 29.030 | 29.400 | 28.610 | 28.610 | 14.116 | 1,790,688 |
| 2024-06-19 | 29.750 | 29.750 | 29.200 | 29.270 | 14.442 | 1,593,491 |
| 2024-06-18 | 29.220 | 29.720 | 29.180 | 29.640 | 14.625 | 2,018,001 |
| 2024-06-17 | 29.030 | 29.360 | 28.800 | 29.220 | 14.417 | 1,492,492 |
| 2024-06-14 | 29.340 | 29.340 | 28.700 | 29.060 | 14.338 | 1,704,701 |
| 2024-06-13 | 28.700 | 29.550 | 28.700 | 29.420 | 14.516 | 2,522,872 |
| 2024-06-12 | 28.790 | 29.180 | 28.600 | 28.910 | 14.264 | 1,436,385 |
| 2024-06-11 | 28.220 | 28.930 | 27.770 | 28.880 | 14.250 | 1,638,792 |
| 2024-06-07 | 28.450 | 28.820 | 28.270 | 28.480 | 14.052 | 1,471,398 |
| 2024-06-06 | 29.030 | 29.150 | 27.590 | 28.300 | 13.963 | 2,828,844 |
| 2024-06-05 | 29.200 | 29.590 | 28.780 | 28.850 | 14.235 | 1,532,721 |
| 2024-06-04 | 29.360 | 29.450 | 28.650 | 29.400 | 14.506 | 2,339,153 |
| 2024-06-03 | 29.680 | 30.020 | 29.200 | 29.390 | 14.501 | 2,719,109 |
| 2024-05-31 | 29.230 | 29.680 | 29.140 | 29.630 | 14.620 | 2,492,733 |
| 2024-05-30 | 28.880 | 29.460 | 28.730 | 29.230 | 14.422 | 2,535,457 |
| 2024-05-29 | 28.400 | 29.090 | 28.400 | 28.860 | 14.240 | 1,832,993 |
| 2024-05-28 | 29.220 | 29.340 | 28.330 | 28.430 | 14.028 | 2,114,263 |
| 2024-05-27 | 28.830 | 29.220 | 28.470 | 29.220 | 14.417 | 2,308,029 |
| 2024-05-24 | 28.510 | 29.130 | 28.220 | 28.940 | 14.279 | 2,862,376 |
| 2024-05-23 | 28.550 | 29.300 | 28.370 | 28.720 | 14.171 | 3,012,253 |
| 2024-05-22 | 29.000 | 29.390 | 28.660 | 28.800 | 14.210 | 2,868,948 |
| 2024-05-21 | 29.920 | 29.930 | 28.950 | 29.200 | 14.407 | 2,142,691 |
| 2024-05-20 | 29.850 | 30.000 | 29.580 | 29.650 | 14.630 | 2,558,086 |
| 2024-05-17 | 29.920 | 30.000 | 29.610 | 29.850 | 14.728 | 2,261,506 |
| 2024-05-16 | 29.050 | 30.100 | 29.050 | 29.970 | 14.787 | 4,433,289 |
| 2024-05-15 | 29.670 | 29.700 | 28.940 | 29.050 | 14.333 | 2,811,584 |
| 2024-05-14 | 28.880 | 30.400 | 28.570 | 29.750 | 14.679 | 5,367,974 |
| 2024-05-13 | 29.100 | 29.490 | 28.470 | 28.650 | 14.136 | 4,112,690 |
| 2024-05-10 | 30.600 | 30.940 | 29.500 | 29.590 | 14.600 | 4,394,258 |
| 2024-05-09 | 29.890 | 30.880 | 29.880 | 30.670 | 15.133 | 4,235,803 |
| 2024-05-08 | 31.010 | 31.010 | 30.010 | 30.010 | 14.807 | 4,465,508 |
| 2024-05-07 | 31.430 | 31.560 | 30.910 | 31.140 | 15.365 | 3,582,370 |
| 2024-05-06 | 31.120 | 31.660 | 31.120 | 31.430 | 15.508 | 4,549,160 |
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.