Wuhu Sanlian Forging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 31.600 | 31.820 | 30.730 | 30.870 | 15.231 | 5,909,252 |
| 2024-04-29 | 31.120 | 31.680 | 30.830 | 31.300 | 15.444 | 5,997,639 |
| 2024-04-26 | 30.180 | 31.150 | 29.850 | 30.600 | 15.098 | 6,134,109 |
| 2024-04-25 | 29.890 | 30.290 | 29.470 | 29.500 | 14.556 | 4,754,294 |
| 2024-04-24 | 28.880 | 29.990 | 28.880 | 29.990 | 14.797 | 5,031,466 |
| 2024-04-23 | 28.580 | 29.470 | 28.580 | 28.800 | 14.210 | 3,425,990 |
| 2024-04-22 | 29.640 | 29.940 | 28.450 | 28.860 | 14.240 | 3,380,596 |
| 2024-04-19 | 29.820 | 30.450 | 29.400 | 29.750 | 14.679 | 3,991,793 |
| 2024-04-18 | 29.130 | 30.400 | 28.810 | 29.820 | 14.713 | 5,244,196 |
| 2024-04-17 | 27.960 | 29.490 | 27.890 | 29.330 | 14.472 | 4,843,106 |
| 2024-04-16 | 30.770 | 30.970 | 27.680 | 27.680 | 13.658 | 6,140,327 |
| 2024-04-15 | 30.340 | 31.290 | 29.000 | 30.760 | 15.177 | 5,393,053 |
| 2024-04-12 | 30.230 | 30.790 | 30.180 | 30.180 | 14.891 | 3,355,500 |
| 2024-04-11 | 29.880 | 30.880 | 29.880 | 30.250 | 14.926 | 4,328,351 |
| 2024-04-10 | 31.880 | 31.990 | 29.650 | 30.510 | 15.054 | 7,038,005 |
| 2024-04-09 | 31.330 | 32.120 | 31.330 | 31.850 | 15.715 | 4,373,350 |
| 2024-04-08 | 33.160 | 33.450 | 31.550 | 31.670 | 15.626 | 7,045,969 |
| 2024-04-03 | 35.090 | 35.130 | 33.280 | 33.600 | 16.578 | 8,693,596 |
| 2024-04-02 | 36.380 | 36.990 | 35.240 | 35.700 | 17.615 | 13,561,559 |
| 2024-04-01 | 35.000 | 37.090 | 34.240 | 36.900 | 18.207 | 17,810,265 |
| 2024-03-29 | 38.100 | 38.150 | 35.500 | 35.640 | 17.585 | 24,530,276 |
| 2024-03-28 | 33.040 | 36.290 | 31.000 | 35.310 | 17.422 | 18,386,513 |
| 2024-03-27 | 35.900 | 35.900 | 32.730 | 33.180 | 16.371 | 20,746,454 |
| 2024-03-26 | 33.400 | 36.370 | 32.620 | 36.370 | 17.945 | 25,223,979 |
| 2024-03-25 | 31.930 | 35.100 | 31.430 | 33.060 | 16.312 | 14,675,008 |
| 2024-03-22 | 31.870 | 32.500 | 31.000 | 31.930 | 15.754 | 6,426,783 |
| 2024-03-21 | 32.020 | 32.360 | 31.130 | 31.920 | 15.750 | 5,981,764 |
| 2024-03-20 | 32.230 | 32.420 | 31.640 | 31.990 | 15.784 | 6,381,995 |
| 2024-03-19 | 31.580 | 33.080 | 31.310 | 32.460 | 16.016 | 11,035,584 |
| 2024-03-18 | 31.250 | 32.000 | 31.210 | 31.730 | 15.656 | 7,063,105 |
| 2024-03-15 | 30.310 | 31.490 | 30.220 | 31.260 | 15.424 | 7,252,853 |
| 2024-03-14 | 30.700 | 31.460 | 30.000 | 30.470 | 15.034 | 7,498,648 |
| 2024-03-13 | 31.290 | 32.140 | 30.710 | 31.100 | 15.345 | 10,280,662 |
| 2024-03-12 | 30.540 | 31.440 | 30.210 | 31.320 | 15.454 | 9,516,299 |
| 2024-03-11 | 30.000 | 30.810 | 29.520 | 30.230 | 14.916 | 5,132,678 |
| 2024-03-08 | 30.720 | 30.720 | 29.460 | 29.800 | 14.704 | 4,995,576 |
| 2024-03-07 | 30.120 | 31.380 | 30.000 | 30.200 | 14.901 | 8,871,161 |
| 2024-03-06 | 28.910 | 31.510 | 28.780 | 30.470 | 15.034 | 12,450,915 |
| 2024-03-05 | 29.120 | 29.590 | 28.670 | 28.760 | 14.190 | 6,613,042 |
| 2024-03-04 | 30.050 | 30.340 | 28.890 | 29.460 | 14.536 | 9,356,259 |
| 2024-03-01 | 31.200 | 31.820 | 30.110 | 30.320 | 14.960 | 10,852,334 |
| 2024-02-29 | 29.700 | 32.200 | 29.680 | 31.660 | 15.621 | 15,409,711 |
| 2024-02-28 | 33.540 | 33.540 | 30.500 | 32.630 | 16.100 | 24,198,389 |
| 2024-02-27 | 30.490 | 30.490 | 30.490 | 30.490 | 15.044 | 3,148,481 |
| 2024-02-26 | 27.460 | 28.480 | 27.300 | 27.720 | 13.677 | 6,939,419 |
| 2024-02-23 | 26.710 | 27.710 | 26.200 | 27.460 | 13.549 | 6,894,613 |
| 2024-02-22 | 25.490 | 26.690 | 25.300 | 26.550 | 13.100 | 5,678,801 |
| 2024-02-21 | 24.700 | 27.600 | 24.520 | 25.800 | 12.730 | 8,454,045 |
| 2024-02-20 | 24.330 | 25.200 | 23.800 | 25.200 | 12.434 | 4,550,262 |
| 2024-02-19 | 24.000 | 24.590 | 23.680 | 24.430 | 12.054 | 5,851,328 |
| 2024-02-08 | 21.520 | 23.670 | 21.050 | 23.670 | 11.679 | 6,485,814 |
| 2024-02-07 | 22.750 | 23.330 | 21.170 | 21.520 | 10.618 | 5,321,887 |
| 2024-02-06 | 21.130 | 23.390 | 20.100 | 22.520 | 11.112 | 5,293,416 |
| 2024-02-05 | 24.150 | 24.500 | 22.070 | 22.070 | 10.890 | 4,704,608 |
| 2024-02-02 | 25.960 | 26.630 | 23.630 | 24.520 | 12.098 | 3,798,196 |
| 2024-02-01 | 25.570 | 26.390 | 25.030 | 25.680 | 12.671 | 3,086,533 |
| 2024-01-31 | 27.460 | 27.950 | 25.790 | 25.840 | 12.750 | 3,907,474 |
| 2024-01-30 | 28.340 | 28.880 | 27.650 | 27.800 | 13.717 | 2,320,465 |
| 2024-01-29 | 29.640 | 29.850 | 28.650 | 28.650 | 14.136 | 2,185,870 |
| 2024-01-26 | 29.500 | 29.880 | 29.200 | 29.340 | 14.477 | 2,887,732 |
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.