Wuhu Sanlian Forging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.190	20.250	20.000	20.150	19.997	3,199,045
2025-07-24	20.140	20.480	20.130	20.190	20.037	4,248,368
2025-07-23	20.370	20.480	19.950	20.160	20.007	5,696,348
2025-07-22	20.800	21.590	20.530	20.560	20.404	10,281,430
2025-07-21	20.750	20.900	20.660	20.790	20.632	4,400,792
2025-07-18	20.870	20.980	20.500	20.750	20.593	4,236,420
2025-07-17	20.750	21.040	20.500	20.920	20.761	6,443,639
2025-07-16	20.310	20.950	20.300	20.790	20.632	5,870,312
2025-07-15	20.650	20.850	20.200	20.410	20.255	5,901,630
2025-07-14	21.200	21.510	20.650	20.770	20.612	7,243,496
2025-07-11	20.680	21.090	20.480	20.750	20.593	7,424,085
2025-07-10	20.250	20.940	20.250	20.680	20.523	9,002,926
2025-07-09	20.420	21.110	20.270	20.680	20.523	16,454,029
2025-07-08	19.650	21.100	19.640	20.220	20.067	14,767,510
2025-07-07	19.160	19.590	18.960	19.550	19.402	3,009,400
2025-07-04	19.640	19.730	19.200	19.300	19.154	3,764,860
2025-07-03	19.690	20.030	19.580	19.730	19.580	2,880,492
2025-07-02	20.100	20.100	19.600	19.690	19.541	3,913,769
2025-07-01	20.290	20.400	19.900	20.090	19.938	5,318,648
2025-06-30	20.010	20.470	19.870	20.360	20.206	8,057,805
2025-06-27	20.000	20.950	19.700	20.160	20.007	13,695,200
2025-06-26	19.780	20.010	19.550	19.670	19.521	4,107,372
2025-06-25	27.860	28.180	27.680	27.920	19.721	4,324,501
2025-06-24	26.800	28.090	26.800	27.920	19.721	4,914,922
2025-06-23	25.850	26.870	25.850	26.700	18.859	2,510,927
2025-06-20	26.280	26.730	25.900	26.100	18.435	1,967,419
2025-06-19	26.860	27.260	26.320	26.430	18.668	2,616,879
2025-06-18	27.200	27.200	26.590	26.850	18.965	2,439,303
2025-06-17	27.540	27.890	26.900	27.190	19.205	2,864,543
2025-06-16	27.200	27.700	27.110	27.620	19.509	2,375,967
2025-06-13	28.130	28.310	27.200	27.320	19.297	5,502,139
2025-06-12	27.850	28.500	27.610	28.380	20.046	4,903,386
2025-06-11	28.500	28.860	27.980	28.020	19.791	4,931,162
2025-06-10	27.960	28.460	27.400	28.280	19.975	4,805,148
2025-06-09	28.180	28.250	27.890	28.090	19.841	2,399,067
2025-06-06	28.200	28.350	27.760	28.010	19.784	3,105,306
2025-06-05	27.550	28.380	27.410	28.280	19.975	4,705,678
2025-06-04	27.200	28.000	26.990	27.820	19.650	4,918,730
2025-06-03	26.870	27.600	26.750	27.230	19.233	4,841,618
2025-05-30	28.000	28.000	26.500	26.840	18.958	5,815,690
2025-05-29	27.220	28.770	27.010	27.870	19.685	7,935,058
2025-05-28	27.240	27.790	27.000	27.190	19.205	2,515,608
2025-05-27	27.580	27.850	26.820	27.200	19.212	2,766,203
2025-05-26	26.980	27.700	26.760	27.580	19.481	3,447,602
2025-05-23	27.140	28.230	27.000	27.240	19.240	5,188,996
2025-05-22	27.510	27.770	27.000	27.140	19.170	2,753,015
2025-05-21	27.700	27.930	27.160	27.510	19.431	2,669,435
2025-05-20	27.790	27.900	27.380	27.760	19.608	3,035,974
2025-05-19	28.280	28.580	27.300	27.700	19.565	4,731,346
2025-05-16	27.700	28.930	27.700	28.250	19.954	5,146,734
2025-05-15	27.720	28.470	27.130	27.900	19.707	4,732,082
2025-05-14	28.180	28.330	27.550	27.820	19.650	4,707,918
2025-05-13	29.200	29.200	28.100	28.250	19.954	5,670,502
2025-05-12	28.550	30.630	28.550	28.850	20.378	8,662,712
2025-05-09	27.960	28.490	27.300	28.030	19.798	6,188,613
2025-05-08	27.700	28.310	27.650	28.100	19.848	5,789,277
2025-05-07	27.900	28.380	27.430	27.780	19.622	7,621,786
2025-05-06	26.290	27.720	26.290	27.610	19.502	8,431,888
2025-04-30	25.050	26.470	24.800	26.050	18.400	7,111,466
2025-04-29	24.330	25.400	24.200	25.000	17.658	6,104,326

← NewerPage 6 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.