Wuhu Sanlian Forging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	24.490	25.020	24.300	24.350	17.199	5,140,518
2025-04-25	26.400	26.480	24.660	24.950	17.623	11,074,419
2025-04-24	24.610	24.760	24.220	24.400	17.234	4,461,322
2025-04-23	24.290	24.950	23.870	24.600	17.376	6,783,809
2025-04-22	23.640	24.220	23.480	23.810	16.818	6,157,253
2025-04-21	22.660	23.650	22.560	23.640	16.698	4,753,838
2025-04-18	22.050	23.150	22.050	22.810	16.111	6,529,149
2025-04-17	22.200	22.580	22.110	22.200	15.680	4,047,012
2025-04-16	23.150	23.340	22.110	22.400	15.822	5,149,618
2025-04-15	23.180	23.630	22.910	23.370	16.507	5,264,135
2025-04-14	23.210	23.860	22.920	23.180	16.373	7,004,950
2025-04-11	22.310	23.250	21.900	22.790	16.097	8,119,380
2025-04-10	22.340	22.940	21.800	22.530	15.914	11,619,236
2025-04-09	20.970	22.120	19.400	21.620	15.271	10,557,311
2025-04-08	22.100	22.510	21.560	21.560	15.228	8,134,360
2025-04-07	23.960	23.960	23.960	23.960	16.924	937,720
2025-04-03	27.030	27.460	26.300	26.620	18.802	5,417,256
2025-04-02	26.930	27.650	26.750	27.520	19.438	5,505,474
2025-04-01	27.700	28.170	26.800	26.930	19.021	4,802,544
2025-03-31	27.910	28.130	26.500	27.690	19.558	7,406,613
2025-03-28	29.400	30.270	28.200	28.230	19.940	9,448,232
2025-03-27	30.860	31.000	29.000	29.500	20.837	9,640,263
2025-03-26	30.990	32.000	30.400	31.450	22.214	9,593,499
2025-03-25	30.100	31.810	29.960	31.440	22.207	12,398,665
2025-03-24	30.080	30.590	29.370	30.200	21.331	9,379,815
2025-03-21	31.560	31.960	29.680	29.730	20.999	13,956,914
2025-03-20	32.050	34.410	31.860	32.550	22.991	19,392,385
2025-03-19	32.700	32.960	31.530	31.780	22.447	10,909,680
2025-03-18	31.500	33.130	31.040	32.800	23.168	16,214,821
2025-03-17	30.000	32.160	29.560	31.940	22.560	16,184,287
2025-03-14	29.490	30.450	28.950	30.150	21.296	12,789,505
2025-03-13	31.800	32.800	29.340	29.340	20.724	19,753,151
2025-03-12	31.690	34.500	30.550	32.600	23.026	28,312,174
2025-03-11	28.200	31.690	28.140	31.690	22.384	20,829,107
2025-03-10	28.830	29.220	28.060	28.810	20.349	10,332,362
2025-03-07	28.010	29.300	27.460	28.770	20.321	17,145,554
2025-03-06	28.560	28.880	27.600	28.010	19.784	16,795,247
2025-03-05	25.480	27.960	25.250	27.960	19.749	13,371,320
2025-03-04	24.760	26.140	24.390	25.420	17.955	7,952,897
2025-03-03	25.590	26.300	24.800	24.980	17.644	13,019,186
2025-02-28	28.650	29.480	25.780	25.840	18.252	17,822,258
2025-02-27	29.320	29.650	28.000	28.640	20.229	25,164,625
2025-02-26	26.160	28.500	25.920	28.500	20.130	9,881,033
2025-02-25	25.720	26.350	25.420	25.910	18.301	6,528,014
2025-02-24	26.020	26.490	25.520	25.790	18.216	8,026,297
2025-02-21	26.180	26.680	25.720	26.250	18.541	9,605,215
2025-02-20	25.280	27.220	25.280	26.080	18.421	14,188,924
2025-02-19	24.350	25.670	24.190	25.500	18.011	12,394,867
2025-02-18	24.730	25.080	24.200	24.350	17.199	7,841,852
2025-02-17	24.580	24.900	24.130	24.730	17.467	7,241,973
2025-02-14	25.170	25.300	24.360	24.630	17.397	6,054,185
2025-02-13	25.580	26.100	24.680	25.170	17.778	11,558,361
2025-02-12	26.360	26.360	25.550	25.850	18.259	10,649,055
2025-02-11	25.970	26.580	25.630	26.430	18.668	10,318,964
2025-02-10	25.980	26.220	25.400	26.190	18.499	10,589,756
2025-02-07	26.600	26.980	25.360	25.990	18.357	20,018,437
2025-02-06	26.170	27.900	25.990	27.160	19.184	17,588,906
2025-02-05	26.820	26.990	25.060	26.210	18.513	13,801,838
2025-01-27	27.450	27.500	24.350	26.170	18.485	22,179,574
2025-01-24	24.560	27.030	23.810	27.030	19.092	30,367,315

← NewerPage 7 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.