Wuhu Sanlian Forging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 19.200 | 19.460 | 18.980 | 19.200 | 13.500 | 2,598,330 |
| 2024-10-29 | 19.710 | 19.740 | 19.220 | 19.270 | 13.550 | 3,405,388 |
| 2024-10-28 | 19.510 | 19.790 | 19.450 | 19.660 | 13.824 | 3,410,204 |
| 2024-10-25 | 19.850 | 19.900 | 19.500 | 19.560 | 13.753 | 3,643,830 |
| 2024-10-24 | 19.520 | 19.670 | 19.210 | 19.420 | 13.655 | 2,689,574 |
| 2024-10-23 | 19.480 | 19.670 | 19.200 | 19.480 | 13.697 | 4,511,439 |
| 2024-10-22 | 18.800 | 19.360 | 18.700 | 19.360 | 13.613 | 4,531,556 |
| 2024-10-21 | 18.950 | 19.150 | 18.750 | 18.810 | 13.226 | 4,504,302 |
| 2024-10-18 | 18.350 | 19.180 | 18.210 | 18.890 | 13.282 | 3,538,386 |
| 2024-10-17 | 18.630 | 18.900 | 18.330 | 18.360 | 12.910 | 2,484,442 |
| 2024-10-16 | 18.410 | 18.760 | 18.370 | 18.590 | 13.071 | 2,132,821 |
| 2024-10-15 | 19.040 | 19.370 | 18.650 | 18.690 | 13.142 | 3,092,674 |
| 2024-10-14 | 18.970 | 19.230 | 18.580 | 19.190 | 13.493 | 2,746,236 |
| 2024-10-11 | 19.580 | 19.840 | 18.630 | 18.950 | 13.325 | 3,266,549 |
| 2024-10-10 | 19.900 | 20.350 | 19.570 | 19.760 | 13.894 | 3,704,891 |
| 2024-10-09 | 21.000 | 21.000 | 19.710 | 19.720 | 13.866 | 6,151,246 |
| 2024-10-08 | 22.620 | 22.620 | 20.200 | 21.840 | 15.357 | 10,338,487 |
| 2024-09-30 | 19.560 | 20.770 | 19.090 | 20.570 | 14.464 | 7,455,525 |
| 2024-09-27 | 18.220 | 19.220 | 18.120 | 18.980 | 13.346 | 4,871,106 |
| 2024-09-26 | 17.470 | 18.090 | 17.410 | 18.080 | 12.713 | 2,659,715 |
| 2024-09-25 | 17.530 | 17.980 | 17.450 | 17.510 | 12.312 | 2,610,047 |
| 2024-09-24 | 17.030 | 17.380 | 16.770 | 17.350 | 12.200 | 2,427,609 |
| 2024-09-23 | 17.100 | 17.240 | 16.850 | 17.030 | 11.974 | 1,003,609 |
| 2024-09-20 | 17.300 | 17.460 | 17.000 | 17.100 | 12.024 | 950,544 |
| 2024-09-19 | 16.950 | 17.290 | 16.840 | 17.260 | 12.136 | 1,381,798 |
| 2024-09-18 | 16.920 | 17.180 | 16.590 | 16.900 | 11.883 | 1,127,639 |
| 2024-09-13 | 17.370 | 17.520 | 16.930 | 16.950 | 11.918 | 1,320,493 |
| 2024-09-12 | 17.690 | 17.870 | 17.410 | 17.410 | 12.242 | 997,700 |
| 2024-09-11 | 17.670 | 17.970 | 17.670 | 17.770 | 12.495 | 829,360 |
| 2024-09-10 | 17.810 | 17.860 | 17.520 | 17.840 | 12.544 | 1,102,476 |
| 2024-09-09 | 17.610 | 17.880 | 17.320 | 17.690 | 12.439 | 1,367,036 |
| 2024-09-06 | 18.190 | 18.280 | 17.700 | 17.700 | 12.446 | 2,079,927 |
| 2024-09-05 | 18.070 | 18.280 | 18.060 | 18.190 | 12.790 | 1,847,320 |
| 2024-09-04 | 18.100 | 18.300 | 17.930 | 18.060 | 12.699 | 2,503,921 |
| 2024-09-03 | 17.820 | 18.330 | 17.610 | 18.090 | 12.720 | 4,376,171 |
| 2024-09-02 | 17.400 | 18.830 | 17.400 | 18.030 | 12.678 | 6,672,620 |
| 2024-08-30 | 17.020 | 17.250 | 16.810 | 17.120 | 12.038 | 1,605,110 |
| 2024-08-29 | 16.480 | 16.830 | 16.310 | 16.780 | 11.799 | 1,257,153 |
| 2024-08-28 | 16.250 | 16.580 | 16.160 | 16.490 | 11.595 | 1,473,198 |
| 2024-08-27 | 16.730 | 16.770 | 16.230 | 16.230 | 11.412 | 1,156,320 |
| 2024-08-26 | 16.410 | 16.800 | 16.410 | 16.770 | 11.792 | 1,829,238 |
| 2024-08-23 | 16.310 | 16.770 | 16.300 | 16.450 | 11.567 | 1,926,884 |
| 2024-08-22 | 17.070 | 17.680 | 16.400 | 16.550 | 11.637 | 2,782,320 |
| 2024-08-21 | 17.170 | 17.270 | 16.880 | 16.930 | 11.904 | 1,033,452 |
| 2024-08-20 | 17.250 | 17.450 | 17.030 | 17.100 | 12.024 | 1,031,048 |
| 2024-08-19 | 17.500 | 17.580 | 17.360 | 17.380 | 12.221 | 1,143,363 |
| 2024-08-16 | 17.630 | 17.700 | 17.490 | 17.500 | 12.305 | 1,305,861 |
| 2024-08-15 | 17.560 | 17.750 | 17.320 | 17.630 | 12.396 | 1,258,179 |
| 2024-08-14 | 17.530 | 17.600 | 17.400 | 17.560 | 12.347 | 918,656 |
| 2024-08-13 | 17.410 | 17.530 | 17.230 | 17.500 | 12.305 | 1,376,255 |
| 2024-08-12 | 17.530 | 17.580 | 17.310 | 17.410 | 12.242 | 1,122,153 |
| 2024-08-09 | 17.800 | 17.900 | 17.610 | 17.630 | 12.396 | 848,773 |
| 2024-08-08 | 18.060 | 18.060 | 17.350 | 17.650 | 12.410 | 1,597,821 |
| 2024-08-07 | 17.930 | 18.200 | 17.810 | 18.060 | 12.699 | 1,354,061 |
| 2024-08-06 | 17.790 | 18.110 | 17.670 | 17.990 | 12.650 | 1,360,756 |
| 2024-08-05 | 18.200 | 18.630 | 17.730 | 17.750 | 12.481 | 3,279,688 |
| 2024-08-02 | 19.310 | 19.440 | 18.910 | 18.930 | 13.310 | 2,307,304 |
| 2024-08-01 | 19.160 | 19.330 | 19.020 | 19.140 | 13.458 | 1,684,885 |
| 2024-07-31 | 18.700 | 19.150 | 18.480 | 19.140 | 13.458 | 2,027,315 |
| 2024-07-30 | 18.500 | 18.650 | 18.200 | 18.520 | 13.022 | 1,129,156 |
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.