Zhejiang Sanhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 22.220 | 22.790 | 21.610 | 21.910 | 21.125 | 71,306,270 |
| 2024-04-29 | 22.660 | 23.040 | 22.080 | 22.670 | 21.858 | 74,986,936 |
| 2024-04-26 | 21.750 | 22.280 | 21.700 | 22.160 | 21.366 | 43,370,726 |
| 2024-04-25 | 21.840 | 22.100 | 21.500 | 21.840 | 21.058 | 35,807,800 |
| 2024-04-24 | 21.800 | 22.470 | 21.750 | 21.940 | 21.154 | 85,747,750 |
| 2024-04-23 | 20.010 | 21.270 | 20.010 | 21.060 | 20.306 | 56,779,716 |
| 2024-04-22 | 20.530 | 20.880 | 20.210 | 20.390 | 19.660 | 51,187,573 |
| 2024-04-19 | 21.430 | 21.450 | 20.690 | 20.820 | 20.074 | 50,266,412 |
| 2024-04-18 | 20.850 | 22.050 | 20.350 | 21.650 | 20.875 | 86,845,241 |
| 2024-04-17 | 20.860 | 21.460 | 20.600 | 20.900 | 20.152 | 72,758,664 |
| 2024-04-16 | 21.560 | 21.560 | 20.740 | 20.780 | 20.036 | 43,046,951 |
| 2024-04-15 | 20.750 | 21.680 | 20.710 | 21.500 | 20.730 | 47,503,123 |
| 2024-04-12 | 21.210 | 21.400 | 20.810 | 20.870 | 20.123 | 32,374,466 |
| 2024-04-11 | 21.340 | 21.670 | 21.030 | 21.210 | 20.451 | 34,929,937 |
| 2024-04-10 | 21.890 | 21.980 | 21.320 | 21.440 | 20.672 | 36,948,074 |
| 2024-04-09 | 21.750 | 22.080 | 21.450 | 21.880 | 21.097 | 34,470,943 |
| 2024-04-08 | 22.260 | 22.430 | 21.700 | 21.750 | 20.971 | 36,417,075 |
| 2024-04-03 | 23.250 | 23.250 | 22.080 | 22.310 | 21.511 | 68,115,102 |
| 2024-04-02 | 24.090 | 24.190 | 23.170 | 23.400 | 22.562 | 36,400,543 |
| 2024-04-01 | 23.800 | 24.500 | 23.600 | 24.190 | 23.324 | 21,884,299 |
| 2024-03-29 | 24.080 | 24.160 | 23.300 | 23.730 | 22.880 | 13,365,332 |
| 2024-03-28 | 23.130 | 24.350 | 23.100 | 24.010 | 23.150 | 37,931,271 |
| 2024-03-27 | 24.130 | 24.170 | 23.160 | 23.160 | 22.331 | 28,707,903 |
| 2024-03-26 | 24.420 | 24.520 | 23.700 | 24.110 | 23.247 | 38,946,510 |
| 2024-03-25 | 24.400 | 25.320 | 24.210 | 24.420 | 23.546 | 48,181,479 |
| 2024-03-22 | 24.340 | 24.670 | 24.010 | 24.540 | 23.661 | 38,147,396 |
| 2024-03-21 | 24.700 | 24.710 | 24.280 | 24.530 | 23.652 | 25,409,087 |
| 2024-03-20 | 25.210 | 25.290 | 24.400 | 24.720 | 23.835 | 37,847,080 |
| 2024-03-19 | 25.620 | 25.750 | 25.180 | 25.210 | 24.307 | 28,909,385 |
| 2024-03-18 | 25.600 | 25.720 | 25.210 | 25.630 | 24.712 | 36,138,423 |
| 2024-03-15 | 25.260 | 25.600 | 25.000 | 25.590 | 24.674 | 28,630,849 |
| 2024-03-14 | 25.850 | 26.340 | 24.860 | 25.230 | 24.327 | 52,613,186 |
| 2024-03-13 | 25.420 | 25.800 | 25.170 | 25.520 | 24.606 | 35,005,349 |
| 2024-03-12 | 25.250 | 26.070 | 25.080 | 25.510 | 24.597 | 52,438,369 |
| 2024-03-11 | 24.710 | 25.280 | 24.400 | 25.250 | 24.346 | 42,772,640 |
| 2024-03-08 | 24.200 | 24.740 | 23.920 | 24.710 | 23.825 | 26,101,905 |
| 2024-03-07 | 25.380 | 25.480 | 24.180 | 24.260 | 23.391 | 34,984,458 |
| 2024-03-06 | 24.670 | 25.350 | 24.520 | 24.930 | 24.037 | 31,077,104 |
| 2024-03-05 | 25.500 | 25.600 | 24.420 | 24.960 | 24.066 | 51,425,396 |
| 2024-03-04 | 25.020 | 26.000 | 24.780 | 26.000 | 25.069 | 45,261,802 |
| 2024-03-01 | 24.870 | 25.380 | 24.470 | 25.240 | 24.336 | 37,765,049 |
| 2024-02-29 | 23.980 | 24.960 | 23.880 | 24.920 | 24.028 | 36,222,103 |
| 2024-02-28 | 25.580 | 25.630 | 24.250 | 24.250 | 23.382 | 54,309,537 |
| 2024-02-27 | 25.000 | 25.820 | 24.520 | 25.600 | 24.683 | 53,500,912 |
| 2024-02-26 | 25.890 | 26.170 | 24.900 | 25.150 | 24.249 | 81,616,598 |
| 2024-02-23 | 23.400 | 25.200 | 23.370 | 24.950 | 24.057 | 77,344,523 |
| 2024-02-22 | 22.990 | 23.400 | 22.750 | 23.400 | 22.562 | 48,205,954 |
| 2024-02-21 | 21.850 | 24.140 | 21.710 | 23.330 | 22.495 | 112,823,484 |
| 2024-02-20 | 21.780 | 22.390 | 20.150 | 22.350 | 21.550 | 105,207,308 |
| 2024-02-19 | 23.450 | 23.500 | 21.580 | 22.100 | 21.309 | 61,649,140 |
| 2024-02-08 | 22.600 | 23.420 | 22.390 | 23.400 | 22.562 | 44,785,051 |
| 2024-02-07 | 22.000 | 22.920 | 21.610 | 22.690 | 21.878 | 58,726,830 |
| 2024-02-06 | 20.290 | 22.080 | 20.090 | 21.950 | 21.164 | 47,343,760 |
| 2024-02-05 | 20.670 | 20.990 | 19.770 | 20.300 | 19.573 | 57,313,676 |
| 2024-02-02 | 21.600 | 21.690 | 20.480 | 21.100 | 20.344 | 43,200,101 |
| 2024-02-01 | 20.930 | 22.000 | 20.720 | 21.600 | 20.827 | 42,114,552 |
| 2024-01-31 | 20.610 | 21.700 | 20.600 | 21.000 | 20.248 | 56,312,288 |
| 2024-01-30 | 20.960 | 21.810 | 20.610 | 20.610 | 19.872 | 41,167,171 |
| 2024-01-29 | 21.250 | 21.280 | 20.670 | 20.810 | 20.065 | 35,262,567 |
| 2024-01-26 | 21.790 | 21.790 | 20.970 | 21.320 | 20.557 | 56,378,250 |
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.