Wuhu Sanlian Forging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	34.900	36.230	34.510	35.600	17.565	11,517,774
2023-10-31	36.010	36.300	34.410	34.930	17.235	13,215,585
2023-10-30	38.520	38.530	35.220	36.330	17.925	17,381,732
2023-10-27	38.870	42.600	38.410	39.020	19.253	25,858,862
2023-10-26	37.260	39.780	36.700	38.830	19.159	20,168,078
2023-10-25	37.400	38.150	36.400	38.090	18.794	17,605,937
2023-10-24	36.740	38.300	36.250	38.300	18.897	22,744,597
2023-10-23	34.300	37.000	34.300	36.190	17.856	18,374,138
2023-10-20	34.930	36.490	34.600	34.610	17.077	12,766,232
2023-10-19	34.700	36.420	34.150	35.700	17.615	15,637,700
2023-10-18	34.460	35.870	33.510	35.300	17.417	16,129,852
2023-10-17	35.810	36.200	34.120	34.640	17.092	14,257,412
2023-10-16	36.000	37.070	35.680	36.210	17.866	13,412,822
2023-10-13	37.520	38.160	36.510	36.520	18.019	17,894,204
2023-10-12	37.620	38.280	37.210	37.820	18.661	14,405,335
2023-10-11	38.960	39.000	37.510	38.180	18.838	16,017,795
2023-10-10	41.000	41.600	38.620	39.110	19.297	31,329,617
2023-10-09	36.900	40.590	36.900	40.590	20.027	26,526,478
2023-09-28	36.490	38.580	36.490	36.900	18.207	35,752,673
2023-09-27	45.000	49.280	40.320	40.540	20.003	45,986,995
2023-09-26	42.000	44.800	39.590	44.800	22.105	22,624,057
2023-09-25	40.730	40.730	40.730	40.730	20.096	13,733,539
2023-09-22	37.030	37.030	37.020	37.030	18.271	9,459,288
2023-09-21	30.350	33.660	30.300	33.660	16.608	11,263,158
2023-09-20	30.160	31.480	30.140	30.600	15.098	6,720,648
2023-09-19	30.400	30.470	29.630	30.100	14.852	3,857,484
2023-09-18	28.910	31.880	28.820	30.500	15.049	6,385,164
2023-09-15	29.360	29.530	28.860	29.070	14.343	2,224,372
2023-09-14	29.870	29.910	29.120	29.330	14.472	2,107,828
2023-09-13	30.520	30.700	29.640	29.900	14.753	2,731,144
2023-09-12	30.730	31.180	30.620	30.710	15.153	3,067,296
2023-09-11	29.950	30.780	29.670	30.580	15.088	4,036,097
2023-09-08	29.670	30.430	29.270	30.080	14.842	3,713,104
2023-09-07	31.010	31.320	29.680	29.680	14.644	5,468,779
2023-09-06	31.850	31.970	31.100	31.380	15.483	4,966,078
2023-09-05	31.760	32.350	31.600	31.610	15.597	4,071,320
2023-09-04	31.900	32.370	31.540	32.000	15.789	5,173,417
2023-09-01	31.740	32.220	31.360	31.880	15.730	6,019,300
2023-08-31	32.040	32.400	31.630	31.820	15.700	7,454,378
2023-08-30	32.730	33.460	32.000	32.040	15.809	15,900,438
2023-08-29	28.900	31.780	28.900	31.780	15.680	5,607,994
2023-08-28	30.590	30.590	28.760	28.890	14.255	8,991,858
2023-08-25	29.050	29.390	27.760	27.850	13.741	5,450,933
2023-08-24	29.500	29.880	28.630	29.500	14.556	5,552,991
2023-08-23	31.000	31.260	29.480	29.800	14.704	6,547,695
2023-08-22	31.300	31.960	30.000	30.720	15.157	9,541,305
2023-08-21	31.110	32.140	30.800	31.330	15.458	10,619,866
2023-08-18	30.800	32.500	30.730	31.550	15.567	15,638,027
2023-08-17	30.190	31.150	28.610	30.910	15.251	10,444,512
2023-08-16	30.710	31.350	30.040	30.260	14.930	6,946,144
2023-08-15	29.900	31.440	29.800	30.850	15.222	9,232,518
2023-08-14	29.350	30.060	29.150	29.900	14.753	2,568,964
2023-08-11	30.470	30.470	29.530	29.760	14.684	2,854,114
2023-08-10	29.500	30.350	29.420	30.280	14.940	4,521,485
2023-08-09	29.680	29.760	29.000	29.570	14.590	3,117,342
2023-08-08	29.610	29.900	29.380	29.860	14.733	2,721,930
2023-08-07	29.950	30.070	29.360	29.550	14.580	2,464,284
2023-08-04	29.870	30.170	29.800	29.950	14.778	2,074,326
2023-08-03	29.990	30.080	29.630	29.880	14.743	2,208,900
2023-08-02	30.100	30.340	29.840	30.110	14.856	2,288,876

← NewerPage 13 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.