Zhejiang Sanhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 18.010 | 18.070 | 17.370 | 17.570 | 17.121 | 42,382,205 |
| 2024-07-26 | 17.410 | 18.490 | 17.350 | 18.080 | 17.618 | 54,622,338 |
| 2024-07-25 | 17.260 | 17.480 | 17.040 | 17.280 | 16.838 | 40,732,799 |
| 2024-07-24 | 18.150 | 18.530 | 17.530 | 17.580 | 17.130 | 60,446,621 |
| 2024-07-23 | 19.590 | 19.700 | 18.630 | 18.630 | 18.154 | 44,527,892 |
| 2024-07-22 | 19.060 | 19.200 | 18.920 | 19.010 | 18.524 | 30,817,042 |
| 2024-07-19 | 18.990 | 19.450 | 18.910 | 19.200 | 18.709 | 38,340,910 |
| 2024-07-18 | 18.780 | 19.240 | 18.600 | 19.080 | 18.592 | 33,824,059 |
| 2024-07-17 | 19.200 | 19.200 | 18.830 | 18.950 | 18.465 | 26,989,083 |
| 2024-07-16 | 18.850 | 19.200 | 18.800 | 19.200 | 18.709 | 30,432,765 |
| 2024-07-15 | 19.010 | 19.180 | 18.700 | 19.000 | 18.514 | 35,656,552 |
| 2024-07-12 | 19.490 | 19.500 | 18.940 | 19.050 | 18.563 | 54,584,229 |
| 2024-07-11 | 19.600 | 19.950 | 19.330 | 19.780 | 19.274 | 56,980,621 |
| 2024-07-10 | 19.060 | 20.020 | 19.000 | 19.400 | 18.904 | 74,479,600 |
| 2024-07-09 | 18.180 | 19.330 | 17.850 | 19.200 | 18.709 | 79,254,636 |
| 2024-07-08 | 18.900 | 18.930 | 18.160 | 18.290 | 17.822 | 62,672,894 |
| 2024-07-05 | 19.550 | 19.800 | 18.880 | 19.180 | 18.690 | 99,749,123 |
| 2024-07-04 | 19.550 | 20.730 | 19.470 | 20.180 | 19.664 | 134,067,375 |
| 2024-07-03 | 20.080 | 20.350 | 19.090 | 19.120 | 18.631 | 85,460,081 |
| 2024-07-02 | 19.680 | 20.020 | 19.310 | 19.390 | 18.894 | 91,302,167 |
| 2024-07-01 | 19.090 | 19.200 | 18.340 | 18.640 | 18.163 | 58,419,970 |
| 2024-06-28 | 19.180 | 19.580 | 18.940 | 19.080 | 18.592 | 55,472,544 |
| 2024-06-27 | 20.480 | 20.480 | 19.560 | 19.560 | 19.060 | 64,486,345 |
| 2024-06-26 | 20.400 | 20.670 | 20.050 | 20.600 | 20.073 | 44,264,512 |
| 2024-06-25 | 20.890 | 21.080 | 20.300 | 20.470 | 19.947 | 44,098,076 |
| 2024-06-24 | 21.500 | 21.620 | 20.820 | 20.890 | 20.356 | 43,911,230 |
| 2024-06-21 | 21.670 | 21.840 | 21.170 | 21.700 | 21.145 | 57,779,048 |
| 2024-06-20 | 22.310 | 22.400 | 21.710 | 21.800 | 21.243 | 37,544,961 |
| 2024-06-19 | 23.400 | 23.400 | 22.400 | 22.510 | 21.934 | 42,246,268 |
| 2024-06-18 | 23.100 | 23.650 | 23.090 | 23.370 | 22.772 | 39,907,612 |
| 2024-06-17 | 22.790 | 23.120 | 22.600 | 23.020 | 22.431 | 46,231,890 |
| 2024-06-14 | 23.950 | 23.950 | 22.790 | 22.970 | 22.383 | 81,394,159 |
| 2024-06-13 | 23.600 | 24.700 | 23.310 | 24.540 | 23.912 | 68,269,215 |
| 2024-06-12 | 23.190 | 24.180 | 23.070 | 23.800 | 22.948 | 46,428,854 |
| 2024-06-11 | 23.180 | 23.560 | 23.050 | 23.370 | 22.533 | 29,185,688 |
| 2024-06-07 | 23.920 | 24.100 | 23.320 | 23.510 | 22.668 | 40,462,064 |
| 2024-06-06 | 24.360 | 24.500 | 23.700 | 23.910 | 23.054 | 56,808,657 |
| 2024-06-05 | 23.900 | 24.720 | 23.870 | 24.420 | 23.546 | 64,812,488 |
| 2024-06-04 | 23.500 | 23.890 | 23.260 | 23.710 | 22.861 | 54,104,115 |
| 2024-06-03 | 23.400 | 23.820 | 23.160 | 23.440 | 22.601 | 71,781,810 |
| 2024-05-31 | 22.080 | 23.700 | 22.000 | 23.020 | 22.196 | 93,837,232 |
| 2024-05-30 | 21.510 | 22.050 | 21.310 | 21.900 | 21.116 | 36,231,847 |
| 2024-05-29 | 21.540 | 21.880 | 21.340 | 21.590 | 20.817 | 27,136,519 |
| 2024-05-28 | 21.450 | 21.890 | 21.240 | 21.640 | 20.865 | 24,230,738 |
| 2024-05-27 | 21.440 | 21.600 | 21.000 | 21.570 | 20.798 | 27,334,373 |
| 2024-05-24 | 22.040 | 22.100 | 21.310 | 21.330 | 20.566 | 43,493,123 |
| 2024-05-23 | 22.350 | 22.740 | 22.180 | 22.220 | 21.424 | 30,516,166 |
| 2024-05-22 | 21.850 | 22.680 | 21.850 | 22.430 | 21.627 | 48,770,196 |
| 2024-05-21 | 22.300 | 22.300 | 21.750 | 21.890 | 21.106 | 37,451,624 |
| 2024-05-20 | 22.590 | 22.900 | 22.180 | 22.400 | 21.598 | 44,738,450 |
| 2024-05-17 | 21.670 | 22.740 | 21.520 | 22.680 | 21.868 | 69,518,794 |
| 2024-05-16 | 21.850 | 22.010 | 21.410 | 21.690 | 20.913 | 35,092,667 |
| 2024-05-15 | 21.350 | 22.130 | 21.120 | 21.800 | 21.019 | 39,862,284 |
| 2024-05-14 | 21.350 | 21.620 | 21.250 | 21.430 | 20.663 | 30,492,640 |
| 2024-05-13 | 21.380 | 21.570 | 20.940 | 21.150 | 20.393 | 39,189,399 |
| 2024-05-10 | 22.150 | 22.190 | 21.480 | 21.570 | 20.798 | 42,347,491 |
| 2024-05-09 | 21.800 | 22.330 | 21.750 | 22.130 | 21.338 | 30,015,349 |
| 2024-05-08 | 22.410 | 22.430 | 21.870 | 21.870 | 21.087 | 29,327,800 |
| 2024-05-07 | 22.600 | 22.670 | 22.260 | 22.410 | 21.608 | 38,156,768 |
| 2024-05-06 | 22.350 | 22.860 | 22.290 | 22.580 | 21.771 | 66,686,755 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.1200 CNY |
| 2026-07-15 | 0.2800 CNY |
| 2026-01-15 | 0.1200 CNY |
| 2025-05-22 | 0.2500 CNY |
| 2024-10-23 | 0.1000 CNY |
| 2024-06-13 | 0.2500 CNY |
| 2023-10-18 | 0.0500 CNY |
| 2023-06-09 | 0.2000 CNY |
| 2022-09-22 | 0.1000 CNY |
| 2022-05-11 | 0.1500 CNY |
| 2021-05-12 | 0.2500 CNY |
| 2020-09-16 | 0.1000 CNY |
| 2020-06-03 | 0.1500 CNY |
| 2019-05-10 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.