Wuhu Sanlian Forging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	23.450	23.870	23.340	23.660	23.480	13,895,910
2025-10-24	24.010	24.260	23.360	23.400	23.222	15,700,670
2025-10-23	24.130	24.600	23.620	24.250	24.066	19,587,240
2025-10-22	26.000	26.490	24.640	25.180	24.989	28,806,061
2025-10-21	26.310	28.500	25.290	26.650	26.448	42,261,422
2025-10-20	24.300	25.970	24.030	25.970	25.773	21,555,779
2025-10-17	21.340	23.610	20.500	23.610	23.431	26,193,180
2025-10-16	22.300	22.490	21.180	21.460	21.297	13,566,880
2025-10-15	22.980	23.040	22.400	22.870	22.696	12,334,970
2025-10-14	22.010	23.440	22.010	22.870	22.696	19,314,490
2025-10-13	21.000	21.860	20.580	21.790	21.625	14,221,000
2025-10-10	20.700	22.880	20.700	22.000	21.833	19,984,590
2025-10-09	21.290	21.350	20.670	20.800	20.642	5,972,183
2025-09-30	22.010	22.060	21.310	21.340	21.178	6,256,541
2025-09-29	21.550	22.420	21.200	22.010	21.843	8,653,161
2025-09-26	21.190	22.180	21.020	21.640	21.476	6,790,416
2025-09-25	21.820	21.870	21.250	21.330	21.168	5,465,795
2025-09-24	21.870	21.940	21.420	21.810	21.645	6,250,763
2025-09-23	21.550	22.150	21.280	21.750	21.585	9,642,900
2025-09-22	21.160	21.700	21.160	21.440	21.277	5,804,731
2025-09-19	21.600	21.770	21.020	21.170	21.009	8,177,821
2025-09-18	22.500	22.700	21.570	21.770	21.605	16,342,950
2025-09-17	21.800	22.560	21.340	22.500	22.329	18,219,580
2025-09-16	20.900	21.630	20.680	21.580	21.416	10,632,970
2025-09-15	20.300	21.370	20.300	20.720	20.563	7,107,022
2025-09-12	20.690	20.690	20.240	20.320	20.166	3,407,086
2025-09-11	20.380	20.670	20.010	20.650	20.493	3,879,911
2025-09-10	20.840	20.970	20.330	20.400	20.245	3,566,799
2025-09-09	21.090	21.090	20.630	20.830	20.672	4,183,567
2025-09-08	20.500	21.140	20.400	21.100	20.940	7,678,582
2025-09-05	19.630	20.370	19.400	20.360	20.206	7,864,434
2025-09-04	20.180	20.450	19.100	19.420	19.273	7,232,144
2025-09-03	20.600	22.450	19.910	20.050	19.898	9,837,015
2025-09-02	20.170	20.880	19.350	20.600	20.444	9,379,113
2025-09-01	20.350	20.470	20.100	20.230	20.077	3,553,701
2025-08-29	20.450	20.750	20.010	20.390	20.235	3,283,855
2025-08-28	20.750	21.080	19.760	20.580	20.424	5,735,158
2025-08-27	21.350	21.670	20.690	20.790	20.632	4,567,281
2025-08-26	21.490	21.640	21.300	21.440	21.277	3,635,287
2025-08-25	21.370	21.680	21.310	21.510	21.347	4,826,453
2025-08-22	21.430	21.620	21.220	21.360	21.198	3,647,033
2025-08-21	21.820	21.880	21.380	21.440	21.277	4,255,168
2025-08-20	21.680	21.940	21.500	21.800	21.635	5,479,982
2025-08-19	21.210	21.990	20.970	21.690	21.525	8,127,815
2025-08-18	20.900	21.330	20.900	21.210	21.049	4,443,075
2025-08-15	20.650	21.100	20.650	20.900	20.741	3,612,589
2025-08-14	21.230	21.290	20.540	20.660	20.503	4,005,280
2025-08-13	21.090	21.210	20.950	21.150	20.990	3,526,975
2025-08-12	21.140	21.210	20.930	21.070	20.910	3,241,170
2025-08-11	21.000	21.260	20.900	21.120	20.960	3,902,375
2025-08-08	21.200	21.260	20.900	21.000	20.841	4,565,544
2025-08-07	21.350	21.500	21.060	21.240	21.079	6,372,340
2025-08-06	20.680	21.450	20.490	21.350	21.188	9,525,205
2025-08-05	20.280	20.750	20.150	20.690	20.533	7,083,848
2025-08-04	19.470	20.270	19.470	20.250	20.096	5,923,300
2025-08-01	19.330	19.620	19.320	19.590	19.441	2,255,832
2025-07-31	19.550	19.850	19.370	19.410	19.263	3,291,245
2025-07-30	19.950	20.020	19.500	19.620	19.471	3,444,260
2025-07-29	20.460	20.460	19.800	19.920	19.769	5,535,111
2025-07-28	20.160	20.600	20.150	20.410	20.255	4,419,018

← NewerPage 5 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.