Wuhu Sanlian Forging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.220	14.620	14.130	14.540	14.540	2,218,457
2026-07-22	14.460	14.650	14.020	14.170	14.170	2,509,694
2026-07-21	14.410	14.700	13.740	14.570	14.570	3,903,555
2026-07-20	15.290	15.490	14.300	14.410	14.410	3,524,303
2026-07-17	16.100	16.290	15.090	15.190	15.190	3,609,423
2026-07-16	16.400	16.630	16.030	16.120	16.120	3,267,692
2026-07-15	16.000	16.970	15.830	16.490	16.490	4,308,985
2026-07-14	15.850	16.090	15.570	16.040	16.040	2,709,251
2026-07-13	17.170	17.170	15.890	15.910	15.910	3,928,248
2026-07-10	17.070	17.660	16.940	17.220	17.220	3,835,831
2026-07-09	16.820	17.200	16.470	17.200	17.200	4,037,416
2026-07-08	17.980	18.040	16.950	16.990	16.990	4,525,820
2026-07-07	18.850	19.090	18.000	18.030	18.030	4,014,367
2026-07-06	19.260	19.660	18.770	18.820	18.820	4,526,028
2026-07-03	18.920	20.120	18.800	19.390	19.390	6,955,992
2026-07-02	19.510	20.110	18.840	18.920	18.920	6,933,075
2026-07-01	20.110	20.690	19.390	19.700	19.700	7,195,664
2026-06-30	20.730	21.280	20.000	20.380	20.380	6,638,365
2026-06-29	19.640	21.730	19.060	20.900	20.900	10,033,169
2026-06-26	20.800	21.100	19.650	19.750	19.750	4,480,212
2026-06-25	21.880	22.140	20.240	20.800	20.715	7,939,292
2026-06-24	22.480	22.480	21.480	22.100	22.010	6,678,851
2026-06-23	21.910	23.090	21.480	22.630	22.538	9,218,441
2026-06-22	22.150	22.500	20.300	22.130	22.040	11,218,897
2026-06-18	21.480	22.550	21.420	22.150	22.060	14,017,380
2026-06-17	18.910	21.180	18.860	21.180	21.093	12,499,320
2026-06-16	17.930	19.480	17.480	19.250	19.171	5,576,124
2026-06-15	17.200	17.950	17.100	17.930	17.857	2,683,063
2026-06-12	17.140	17.180	16.750	17.000	16.931	1,524,861
2026-06-11	16.990	17.020	16.520	16.740	16.672	1,460,694
2026-06-10	17.420	17.480	16.770	17.020	16.950	1,866,816
2026-06-09	17.610	17.770	17.310	17.500	17.429	1,801,956
2026-06-08	17.620	18.100	17.300	17.550	17.478	2,461,965
2026-06-05	17.600	18.340	17.300	17.900	17.827	2,947,704
2026-06-04	17.710	17.960	17.400	17.790	17.717	2,186,365
2026-06-03	18.000	18.100	17.420	17.660	17.588	2,288,367
2026-06-02	18.170	18.330	17.600	18.010	17.936	2,001,896
2026-06-01	17.770	18.260	17.650	18.100	18.026	2,254,106
2026-05-29	18.710	18.880	17.640	17.750	17.678	2,916,045
2026-05-28	18.950	19.070	18.200	18.710	18.634	3,101,249
2026-05-27	19.780	19.850	18.680	18.820	18.743	4,143,225
2026-05-26	20.560	20.770	19.590	19.810	19.729	3,306,570
2026-05-25	20.780	20.800	20.220	20.590	20.506	3,239,184
2026-05-22	20.710	20.850	20.280	20.680	20.596	3,326,476
2026-05-21	20.910	21.360	20.660	20.680	20.596	5,205,742
2026-05-20	20.960	21.010	20.280	20.910	20.825	3,779,320
2026-05-19	21.330	21.800	20.880	21.170	21.084	3,397,632
2026-05-18	21.150	21.440	20.950	21.350	21.263	3,412,980
2026-05-15	20.760	21.650	20.760	21.250	21.163	4,432,936
2026-05-14	21.730	21.820	20.830	20.830	20.745	4,832,546
2026-05-13	21.000	22.150	20.800	21.690	21.601	8,222,693
2026-05-12	21.340	21.340	20.780	20.890	20.805	3,023,619
2026-05-11	21.690	21.790	21.130	21.340	21.253	3,625,271
2026-05-08	21.300	21.830	21.130	21.730	21.641	3,947,161
2026-05-07	20.800	21.420	20.790	21.300	21.213	3,739,427
2026-05-06	20.880	21.170	20.600	20.800	20.715	3,557,449
2026-04-30	20.390	21.180	20.370	20.880	20.795	3,959,576
2026-04-29	19.990	20.650	19.900	20.390	20.307	3,388,956
2026-04-28	20.900	20.980	19.880	20.070	19.988	4,274,516
2026-04-27	21.260	21.370	20.810	20.900	20.815	4,475,436

← NewerPage 2 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.