Wuhu Sanlian Forging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	22.030	22.540	21.900	22.460	22.368	4,072,603
2026-01-20	22.350	22.890	22.060	22.220	22.129	5,104,636
2026-01-19	22.220	22.390	22.110	22.350	22.259	3,882,860
2026-01-16	21.880	22.370	21.770	22.220	22.129	4,624,791
2026-01-15	21.800	22.150	21.600	21.860	21.771	2,839,228
2026-01-14	21.880	22.220	21.540	21.880	21.791	5,049,716
2026-01-13	22.180	22.490	21.720	21.990	21.900	5,253,173
2026-01-12	21.430	22.180	21.400	22.180	22.089	6,925,841
2026-01-09	21.330	21.490	21.190	21.420	21.333	3,563,181
2026-01-08	21.260	21.510	21.150	21.320	21.233	2,817,852
2026-01-07	21.510	21.520	21.220	21.280	21.193	3,405,586
2026-01-06	21.500	21.650	21.340	21.530	21.442	3,949,101
2026-01-05	21.330	21.500	21.230	21.490	21.402	4,181,183
2025-12-31	21.350	21.440	21.000	21.320	21.233	4,203,115
2025-12-30	20.900	21.400	20.640	21.190	21.103	4,970,947
2025-12-29	20.880	20.920	20.610	20.900	20.815	2,637,786
2025-12-26	20.840	20.910	20.500	20.620	20.536	2,276,240
2025-12-25	20.340	20.840	20.300	20.760	20.675	2,767,415
2025-12-24	20.070	20.430	20.000	20.400	20.317	2,092,527
2025-12-23	20.290	20.300	19.950	20.080	19.998	1,685,156
2025-12-22	20.230	20.380	20.160	20.290	20.207	1,891,159
2025-12-19	19.860	20.190	19.850	20.160	20.078	1,884,176
2025-12-18	19.750	20.160	19.640	19.900	19.749	2,231,036
2025-12-17	19.800	20.070	19.370	19.860	19.709	2,890,888
2025-12-16	20.350	20.350	19.690	19.920	19.769	2,458,968
2025-12-15	20.220	20.370	20.100	20.170	20.017	1,785,958
2025-12-12	20.300	20.600	20.200	20.220	20.067	2,413,544
2025-12-11	20.810	20.880	20.320	20.320	20.166	2,752,627
2025-12-10	20.710	20.950	20.530	20.800	20.642	1,977,050
2025-12-09	21.130	21.130	20.720	20.800	20.642	2,935,525
2025-12-08	20.950	21.200	20.880	21.150	20.990	3,075,151
2025-12-05	21.060	21.060	20.690	21.040	20.880	2,933,221
2025-12-04	20.950	21.590	20.820	21.070	20.910	4,611,083
2025-12-03	20.930	21.050	20.510	20.610	20.454	2,683,177
2025-12-02	21.340	21.340	20.920	20.920	20.761	2,367,652
2025-12-01	20.950	21.300	20.820	21.240	21.079	3,350,128
2025-11-28	20.760	21.050	20.420	20.960	20.801	3,174,771
2025-11-27	20.660	20.840	20.450	20.760	20.602	2,726,984
2025-11-26	20.760	20.950	20.440	20.520	20.364	3,217,986
2025-11-25	20.660	20.870	20.480	20.690	20.533	3,237,043
2025-11-24	20.400	20.640	20.200	20.510	20.354	3,105,007
2025-11-21	20.890	20.990	20.200	20.380	20.225	4,705,917
2025-11-20	21.590	21.590	20.850	20.940	20.781	4,424,468
2025-11-19	21.790	21.840	21.300	21.440	21.277	4,272,063
2025-11-18	22.630	22.680	21.640	21.850	21.684	6,651,309
2025-11-17	22.410	22.860	21.900	22.750	22.577	6,038,253
2025-11-14	22.780	23.130	22.350	22.410	22.240	10,296,700
2025-11-13	23.940	24.290	22.460	23.400	23.222	15,973,860
2025-11-12	25.320	26.900	24.750	24.960	24.771	17,039,939
2025-11-11	24.970	25.660	24.580	25.570	25.376	11,980,510
2025-11-10	25.000	25.270	24.580	24.980	24.790	7,853,044
2025-11-07	25.050	25.330	24.810	25.150	24.959	12,533,750
2025-11-06	24.110	25.500	23.780	25.480	25.287	19,503,539
2025-11-05	23.860	24.520	23.750	24.290	24.106	9,342,388
2025-11-04	24.300	24.410	23.710	24.250	24.066	10,629,670
2025-11-03	23.420	24.440	23.100	24.420	24.235	13,832,030
2025-10-31	23.200	23.720	22.920	23.420	23.242	7,426,516
2025-10-30	23.990	23.990	23.170	23.380	23.203	12,442,150
2025-10-29	23.330	24.480	22.730	24.350	24.165	21,836,340
2025-10-28	23.430	23.880	23.230	23.730	23.550	11,529,530

← NewerPage 4 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.