Wuhu Sanlian Forging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 22.750 | 24.810 | 22.330 | 24.570 | 17.354 | 21,878,826 |
| 2025-01-22 | 22.060 | 23.080 | 21.880 | 22.550 | 15.928 | 8,550,724 |
| 2025-01-21 | 22.030 | 22.460 | 21.880 | 22.200 | 15.680 | 5,733,809 |
| 2025-01-20 | 21.760 | 22.280 | 21.500 | 22.280 | 15.737 | 7,602,635 |
| 2025-01-17 | 21.780 | 22.080 | 21.480 | 21.540 | 15.214 | 5,361,132 |
| 2025-01-16 | 22.390 | 22.620 | 21.700 | 21.970 | 15.518 | 8,993,532 |
| 2025-01-15 | 22.760 | 23.450 | 22.300 | 22.490 | 15.885 | 13,310,645 |
| 2025-01-14 | 22.330 | 23.800 | 21.910 | 22.790 | 16.097 | 18,751,116 |
| 2025-01-13 | 19.480 | 21.640 | 19.040 | 21.640 | 15.285 | 5,184,814 |
| 2025-01-10 | 19.690 | 20.500 | 19.660 | 19.670 | 13.893 | 3,993,494 |
| 2025-01-09 | 19.390 | 20.260 | 19.220 | 19.690 | 13.908 | 2,748,819 |
| 2025-01-08 | 19.530 | 19.610 | 18.720 | 19.400 | 13.703 | 2,567,039 |
| 2025-01-07 | 19.080 | 19.530 | 18.900 | 19.530 | 13.795 | 2,041,259 |
| 2025-01-06 | 18.960 | 19.310 | 18.210 | 18.950 | 13.385 | 2,507,650 |
| 2025-01-03 | 20.300 | 20.470 | 18.820 | 18.910 | 13.357 | 4,297,123 |
| 2025-01-02 | 20.800 | 21.330 | 20.050 | 20.300 | 14.338 | 3,168,868 |
| 2024-12-31 | 21.500 | 21.680 | 20.970 | 21.000 | 14.833 | 2,321,175 |
| 2024-12-30 | 21.500 | 21.860 | 21.030 | 21.480 | 15.172 | 2,409,890 |
| 2024-12-27 | 21.910 | 22.190 | 21.650 | 21.750 | 15.363 | 3,735,114 |
| 2024-12-26 | 21.160 | 22.590 | 20.910 | 22.160 | 15.582 | 6,141,451 |
| 2024-12-25 | 21.110 | 21.680 | 20.930 | 21.120 | 14.850 | 3,087,111 |
| 2024-12-24 | 20.870 | 21.400 | 20.770 | 21.130 | 14.857 | 2,339,931 |
| 2024-12-23 | 21.880 | 22.100 | 20.710 | 20.870 | 14.675 | 3,880,462 |
| 2024-12-20 | 21.920 | 22.310 | 21.820 | 22.020 | 15.483 | 3,249,399 |
| 2024-12-19 | 21.520 | 21.990 | 21.230 | 21.880 | 15.385 | 3,012,223 |
| 2024-12-18 | 21.790 | 21.990 | 21.220 | 21.720 | 15.272 | 3,087,151 |
| 2024-12-17 | 22.240 | 22.500 | 21.520 | 21.580 | 15.174 | 4,086,346 |
| 2024-12-16 | 22.900 | 23.180 | 22.250 | 22.380 | 15.736 | 5,132,916 |
| 2024-12-13 | 23.400 | 23.940 | 22.800 | 22.920 | 16.116 | 8,411,423 |
| 2024-12-12 | 24.200 | 25.800 | 23.600 | 23.950 | 16.840 | 11,082,282 |
| 2024-12-11 | 23.400 | 24.390 | 22.900 | 24.230 | 17.037 | 11,020,818 |
| 2024-12-10 | 24.200 | 24.600 | 23.500 | 23.650 | 16.629 | 14,636,098 |
| 2024-12-09 | 22.760 | 25.000 | 22.760 | 24.140 | 16.974 | 17,237,212 |
| 2024-12-06 | 24.260 | 25.000 | 22.960 | 23.200 | 16.313 | 20,591,247 |
| 2024-12-05 | 23.950 | 23.950 | 23.950 | 23.950 | 16.840 | 3,484,698 |
| 2024-12-04 | 20.940 | 22.550 | 20.810 | 21.770 | 15.307 | 11,086,699 |
| 2024-12-03 | 21.000 | 21.360 | 20.930 | 21.160 | 14.878 | 3,950,459 |
| 2024-12-02 | 21.500 | 21.520 | 20.960 | 21.130 | 14.857 | 5,255,866 |
| 2024-11-29 | 20.330 | 20.920 | 20.200 | 20.900 | 14.696 | 4,674,543 |
| 2024-11-28 | 20.500 | 20.630 | 20.140 | 20.230 | 14.225 | 2,539,207 |
| 2024-11-27 | 20.380 | 20.450 | 19.630 | 20.430 | 14.365 | 3,075,295 |
| 2024-11-26 | 20.700 | 20.920 | 20.350 | 20.500 | 14.414 | 3,454,610 |
| 2024-11-25 | 20.290 | 20.960 | 20.190 | 20.850 | 14.660 | 4,630,726 |
| 2024-11-22 | 20.940 | 21.500 | 20.110 | 20.140 | 14.161 | 5,674,534 |
| 2024-11-21 | 20.840 | 21.340 | 20.650 | 20.920 | 14.710 | 5,350,548 |
| 2024-11-20 | 20.100 | 20.900 | 19.910 | 20.830 | 14.646 | 5,755,600 |
| 2024-11-19 | 19.270 | 20.190 | 19.270 | 20.190 | 14.196 | 3,899,870 |
| 2024-11-18 | 19.720 | 19.970 | 18.910 | 19.200 | 13.500 | 3,218,153 |
| 2024-11-15 | 20.060 | 20.170 | 19.460 | 19.510 | 13.718 | 3,817,994 |
| 2024-11-14 | 20.840 | 20.840 | 20.010 | 20.100 | 14.133 | 3,222,827 |
| 2024-11-13 | 20.770 | 20.970 | 20.160 | 20.840 | 14.653 | 5,050,974 |
| 2024-11-12 | 21.800 | 21.800 | 20.790 | 21.000 | 14.766 | 7,790,535 |
| 2024-11-11 | 21.080 | 21.680 | 20.950 | 21.600 | 15.188 | 9,167,833 |
| 2024-11-08 | 20.830 | 21.460 | 20.630 | 20.820 | 14.639 | 8,311,018 |
| 2024-11-07 | 20.830 | 21.130 | 20.540 | 20.820 | 14.639 | 8,270,740 |
| 2024-11-06 | 20.620 | 21.170 | 20.340 | 20.580 | 14.471 | 9,532,151 |
| 2024-11-05 | 20.810 | 20.840 | 20.100 | 20.630 | 14.506 | 12,456,250 |
| 2024-11-04 | 18.910 | 20.330 | 18.600 | 20.330 | 14.295 | 11,157,361 |
| 2024-11-01 | 19.200 | 19.240 | 18.450 | 18.480 | 12.994 | 3,584,410 |
| 2024-10-31 | 19.130 | 19.480 | 19.000 | 19.260 | 13.542 | 2,982,707 |
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.