Wuhu Sanlian Forging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	28.640	29.680	28.560	29.600	14.605	3,708,136
2024-01-24	28.750	29.150	27.900	28.900	14.259	3,427,070
2024-01-23	28.070	28.760	27.590	28.550	14.087	3,538,811
2024-01-22	30.020	30.260	27.850	28.110	13.870	5,042,058
2024-01-19	30.850	30.960	30.000	30.030	14.817	2,671,791
2024-01-18	30.180	31.000	29.920	30.850	15.222	3,510,319
2024-01-17	31.570	31.630	30.500	30.500	15.049	2,928,102
2024-01-16	31.580	31.800	30.980	31.600	15.592	3,841,406
2024-01-15	32.370	32.370	31.310	31.600	15.592	4,191,545
2024-01-12	33.200	33.620	32.370	32.370	15.972	5,095,146
2024-01-11	32.480	33.500	31.790	33.400	16.480	7,179,807
2024-01-10	35.490	35.500	32.480	32.660	16.115	10,747,877
2024-01-09	37.020	38.500	36.020	36.020	17.773	11,490,534
2024-01-08	36.800	37.880	36.100	37.280	18.394	8,202,849
2024-01-05	37.490	38.050	36.780	37.650	18.577	13,793,921
2024-01-04	35.600	38.220	34.900	37.050	18.281	10,138,882
2024-01-03	36.640	36.670	35.300	35.590	17.560	5,211,527
2024-01-02	36.200	37.340	36.040	36.670	18.093	7,265,434
2023-12-29	35.460	36.920	34.410	36.170	17.847	7,917,324
2023-12-28	35.820	37.180	35.820	36.410	17.965	7,628,665
2023-12-27	36.310	36.570	35.350	35.420	17.476	5,708,458
2023-12-26	36.950	36.950	35.820	36.360	17.940	8,356,218
2023-12-25	35.310	37.380	35.300	37.380	18.444	12,948,635
2023-12-22	35.280	36.100	34.860	35.290	17.412	5,600,193
2023-12-21	34.350	36.250	33.800	35.410	17.472	6,224,846
2023-12-20	34.410	35.340	34.410	34.570	17.057	3,529,556
2023-12-19	34.880	34.960	34.130	34.490	17.018	3,381,039
2023-12-18	35.110	35.440	34.650	34.960	17.250	2,867,370
2023-12-15	34.940	35.260	34.800	35.150	17.343	2,761,812
2023-12-14	35.780	35.780	34.740	34.950	17.245	4,604,717
2023-12-13	35.700	36.290	35.350	35.630	17.580	5,274,818
2023-12-12	35.300	36.050	35.150	35.800	17.664	5,128,094
2023-12-11	34.430	35.580	34.350	35.560	17.546	6,662,916
2023-12-08	34.600	35.250	34.350	34.640	17.092	5,417,349
2023-12-07	36.010	36.180	34.890	34.920	17.230	8,436,721
2023-12-06	36.310	37.450	36.020	36.190	17.856	6,113,720
2023-12-05	38.070	38.070	36.480	36.480	17.999	6,839,651
2023-12-04	37.920	38.210	37.350	38.060	18.779	6,613,106
2023-12-01	38.810	39.050	37.100	38.020	18.759	10,210,020
2023-11-30	40.790	40.790	38.400	39.210	19.346	10,766,200
2023-11-29	40.750	41.410	39.800	40.310	19.889	16,049,867
2023-11-28	38.500	40.560	38.300	40.560	20.013	18,381,088
2023-11-27	37.900	39.900	37.810	39.190	19.337	16,291,337
2023-11-24	39.830	40.290	37.500	37.540	18.522	17,844,865
2023-11-23	42.190	42.190	39.860	40.530	19.998	24,817,377
2023-11-22	38.700	43.120	38.430	43.120	21.276	23,803,723
2023-11-21	41.050	41.050	38.800	39.200	19.342	15,499,581
2023-11-20	38.910	40.870	38.450	40.440	19.953	17,280,681
2023-11-17	39.000	40.760	38.880	39.120	19.302	15,672,202
2023-11-16	39.000	41.400	38.390	40.000	19.736	21,336,963
2023-11-15	38.390	39.860	37.500	38.990	19.238	18,097,776
2023-11-14	37.600	38.400	37.150	38.400	18.947	18,258,952
2023-11-13	35.680	38.300	35.460	37.830	18.666	17,274,356
2023-11-10	35.980	36.300	35.210	35.640	17.585	5,871,260
2023-11-09	36.630	37.050	35.850	36.120	17.822	8,498,841
2023-11-08	37.300	37.460	36.370	37.020	18.266	10,984,628
2023-11-07	36.660	37.800	36.300	37.540	18.522	13,784,968
2023-11-06	35.840	36.970	35.840	36.970	18.241	13,049,170
2023-11-03	36.370	36.970	35.800	36.200	17.861	11,943,945
2023-11-02	35.990	36.610	35.450	35.780	17.654	12,990,260

← NewerPage 12 of 14 · 828 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.