Wuhu Sanlian Forging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	30.570	30.730	30.030	30.110	14.856	3,592,025
2023-07-31	31.110	31.650	30.500	30.670	15.133	3,862,823
2023-07-28	30.300	31.500	29.860	31.040	15.315	4,055,468
2023-07-27	30.980	31.650	30.560	30.590	15.093	3,848,607
2023-07-26	31.250	31.350	30.370	30.460	15.029	3,149,804
2023-07-25	31.260	31.820	31.260	31.390	15.488	2,940,889
2023-07-24	30.960	31.260	30.810	31.000	15.296	1,428,098
2023-07-21	31.130	31.760	30.700	30.990	15.291	2,809,952
2023-07-20	31.740	32.280	31.390	31.500	15.542	3,262,200
2023-07-19	32.410	32.440	31.750	31.760	15.671	3,616,614
2023-07-18	32.210	32.680	31.800	32.540	16.055	4,015,689
2023-07-17	32.100	32.500	31.450	32.500	16.036	3,610,161
2023-07-14	32.400	32.700	31.990	32.250	15.912	3,882,070
2023-07-13	32.500	32.960	32.010	32.500	16.036	7,004,126
2023-07-12	33.710	34.400	33.000	33.010	16.287	8,059,313
2023-07-11	33.340	34.290	33.250	33.950	16.751	7,881,231
2023-07-10	32.620	34.660	32.620	33.370	16.465	8,200,987
2023-07-07	33.460	33.850	32.700	32.700	16.134	5,692,819
2023-07-06	33.300	34.040	32.850	33.660	16.608	6,872,140
2023-07-05	34.470	34.740	33.390	33.550	16.554	10,874,676
2023-07-04	35.120	35.800	34.480	35.240	17.388	10,726,010
2023-07-03	36.000	36.360	34.510	34.830	17.185	11,399,090
2023-06-30	37.290	37.290	35.430	35.700	17.615	17,343,134
2023-06-29	32.970	37.290	32.780	37.290	18.399	17,277,548
2023-06-28	32.440	34.310	31.500	33.900	16.726	14,839,019
2023-06-27	34.000	34.560	31.400	32.300	15.937	15,446,274
2023-06-26	34.770	36.940	32.300	33.790	16.672	19,726,391
2023-06-21	33.330	35.860	33.330	34.000	16.776	22,202,696
2023-06-20	34.000	36.080	31.960	33.190	16.376	33,954,705
2023-06-19	34.200	34.390	33.000	34.390	16.968	15,338,292
2023-06-16	28.260	31.260	28.260	31.260	15.424	26,338,279
2023-06-15	28.410	28.850	27.920	28.420	14.023	6,962,402
2023-06-14	28.640	28.990	28.250	28.410	14.018	6,918,498
2023-06-13	29.050	29.590	28.700	28.780	14.200	9,145,051
2023-06-12	27.890	29.480	27.280	29.200	14.407	12,963,184
2023-06-09	27.960	28.700	27.960	28.230	13.929	7,379,500
2023-06-08	28.600	28.660	27.830	27.940	13.786	8,054,616
2023-06-07	28.380	28.890	28.260	28.750	14.185	8,033,692
2023-06-06	29.010	29.050	28.120	28.310	13.968	11,519,161
2023-06-05	29.430	29.840	28.980	29.230	14.422	11,815,102
2023-06-02	29.000	30.380	29.000	29.970	14.787	21,325,870
2023-06-01	34.500	36.360	32.180	32.200	15.888	34,055,312
2023-05-31	30.350	33.660	30.350	33.660	16.608	19,861,200
2023-05-30	30.000	32.790	29.560	30.600	15.098	21,294,000
2023-05-29	28.600	31.150	28.160	30.260	14.930	17,479,023
2023-05-26	31.600	32.510	29.810	29.860	14.733	25,120,961
2023-05-25	28.200	36.660	27.720	34.180	16.865	33,992,435
2023-05-24	29.000	33.000	28.180	30.150	14.876	31,607,095

← NewerPage 14 of 14 · 828 trading days

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.