Wuhu Sanlian Forging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.930	22.040	21.200	21.360	21.273	5,002,094
2026-04-23	21.980	23.320	21.710	22.120	22.030	12,602,750
2026-04-22	20.890	21.660	20.590	21.500	21.412	4,640,694
2026-04-21	20.920	21.030	20.500	21.030	20.944	3,745,147
2026-04-20	21.020	21.180	20.820	20.950	20.864	3,081,970
2026-04-17	21.500	21.630	20.880	21.050	20.964	4,793,162
2026-04-16	22.110	22.250	21.390	21.700	21.611	5,502,226
2026-04-15	21.400	22.580	21.400	21.880	21.791	7,289,342
2026-04-14	21.160	21.530	20.810	21.300	21.213	4,435,233
2026-04-13	21.510	21.950	20.850	20.960	20.874	7,253,266
2026-04-10	21.110	22.710	20.850	21.950	21.860	11,780,170
2026-04-09	19.900	22.000	19.790	21.200	21.113	11,566,380
2026-04-08	19.570	20.090	19.540	20.080	19.998	2,809,472
2026-04-07	18.990	19.390	18.990	19.190	19.112	1,877,800
2026-04-03	19.660	19.730	19.050	19.070	18.992	2,102,100
2026-04-02	19.990	20.140	19.440	19.650	19.570	2,706,603
2026-04-01	19.880	20.060	19.770	19.980	19.898	2,305,000
2026-03-31	19.800	20.040	19.580	19.640	19.560	2,206,334
2026-03-30	19.650	19.920	19.400	19.800	19.719	2,206,040
2026-03-27	19.410	19.860	19.270	19.850	19.769	1,818,051
2026-03-26	20.080	20.160	19.450	19.580	19.500	2,841,062
2026-03-25	19.570	20.180	19.570	20.090	20.008	3,257,360
2026-03-24	19.500	19.590	19.120	19.570	19.490	2,940,411
2026-03-23	20.290	20.290	18.880	19.010	18.932	4,567,768
2026-03-20	21.300	21.490	20.450	20.460	20.376	3,949,400
2026-03-19	22.220	22.240	21.120	21.300	21.213	4,138,609
2026-03-18	22.210	22.340	21.680	22.240	22.149	4,809,811
2026-03-17	23.230	23.450	22.000	22.030	21.940	7,742,779
2026-03-16	22.790	22.880	22.250	22.720	22.627	3,768,186
2026-03-13	22.800	23.430	22.400	22.700	22.607	5,730,416
2026-03-12	23.960	24.000	22.850	22.860	22.767	8,366,216
2026-03-11	24.690	25.300	23.950	24.110	24.012	9,729,034
2026-03-10	24.780	25.380	24.300	24.840	24.739	10,112,350
2026-03-09	24.830	25.410	24.000	24.790	24.689	11,932,580
2026-03-06	24.320	25.690	24.060	25.120	25.017	13,836,570
2026-03-05	25.860	26.240	24.170	24.320	24.221	20,633,189
2026-03-04	22.510	25.300	22.510	25.300	25.197	16,048,740
2026-03-03	24.190	24.300	22.890	23.000	22.906	11,480,220
2026-03-02	22.960	24.950	22.770	24.430	24.330	22,647,020
2026-02-27	21.950	23.750	21.770	23.400	23.304	13,378,680
2026-02-26	21.670	22.090	21.430	22.000	21.910	3,896,721
2026-02-25	21.500	21.900	21.210	21.710	21.621	4,463,146
2026-02-24	21.570	21.610	21.240	21.260	21.173	1,565,714
2026-02-13	21.430	21.480	21.280	21.290	21.203	1,468,080
2026-02-12	21.100	21.530	20.970	21.320	21.233	1,951,760
2026-02-11	21.090	21.320	20.940	21.120	21.034	1,458,626
2026-02-10	20.880	21.380	20.710	21.080	20.994	1,874,797
2026-02-09	20.870	21.010	20.820	20.930	20.845	1,713,365
2026-02-06	20.600	20.970	20.430	20.760	20.675	1,956,878
2026-02-05	20.800	20.860	20.600	20.610	20.526	1,386,600
2026-02-04	21.010	21.110	20.720	20.830	20.745	2,079,344
2026-02-03	20.650	20.890	20.500	20.870	20.785	2,046,580
2026-02-02	20.620	20.990	20.440	20.450	20.366	2,486,996
2026-01-30	20.800	20.880	20.420	20.720	20.635	2,483,386
2026-01-29	21.250	21.380	20.680	20.730	20.645	3,196,983
2026-01-28	21.940	21.940	21.270	21.280	21.193	3,066,767
2026-01-27	21.960	22.060	21.200	21.940	21.850	3,248,679
2026-01-26	22.780	22.780	21.790	21.950	21.860	4,452,661
2026-01-23	22.600	22.660	22.420	22.650	22.557	3,794,278
2026-01-22	22.460	22.540	22.330	22.540	22.448	2,855,876

← NewerPage 3 of 5 · 243 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.