Zhejiang Sanhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	23.000	23.000	21.380	22.230	21.434	72,788,726
2024-01-24	23.280	23.460	22.230	23.150	22.321	41,013,511
2024-01-23	23.060	23.560	22.820	23.260	22.427	24,959,598
2024-01-22	24.030	24.110	22.880	23.110	22.282	33,137,425
2024-01-19	24.480	24.750	23.880	24.110	23.247	21,700,465
2024-01-18	24.000	24.520	23.590	24.470	23.594	38,859,434
2024-01-17	25.350	25.350	24.200	24.200	23.333	38,984,648
2024-01-16	25.540	26.050	25.100	25.470	24.558	25,434,835
2024-01-15	25.500	25.610	24.950	25.570	24.654	24,297,811
2024-01-12	25.700	26.090	25.470	25.530	24.616	26,625,592
2024-01-11	25.900	25.920	24.830	25.810	24.886	33,470,332
2024-01-10	26.110	26.330	25.850	25.920	24.992	18,972,322
2024-01-09	26.150	26.810	25.910	26.280	25.339	17,652,558
2024-01-08	26.910	26.910	25.780	26.070	25.136	33,883,905
2024-01-05	27.140	27.880	26.820	27.000	26.033	28,487,438
2024-01-04	26.850	27.310	26.620	27.050	26.081	26,686,546
2024-01-03	28.340	28.340	26.500	26.620	25.667	55,478,176
2024-01-02	29.400	29.400	28.360	28.360	27.344	20,374,424
2023-12-29	28.190	29.450	28.110	29.400	28.347	35,540,946
2023-12-28	28.490	28.550	27.940	28.180	27.171	21,635,286
2023-12-27	28.180	28.850	28.000	28.400	27.383	20,104,040
2023-12-26	29.000	29.000	27.500	28.120	27.113	30,904,003
2023-12-25	28.690	29.350	28.610	29.080	28.039	15,017,978
2023-12-22	28.610	29.030	28.340	28.830	27.798	18,771,448
2023-12-21	28.980	29.060	28.380	28.560	27.537	21,973,453
2023-12-20	29.500	30.160	28.830	28.970	27.933	23,040,946
2023-12-19	29.150	29.660	28.860	29.440	28.386	16,998,300
2023-12-18	29.040	29.630	28.740	29.150	28.106	19,584,663
2023-12-15	29.370	29.830	28.970	29.040	28.000	19,865,620
2023-12-14	29.440	29.840	29.200	29.230	28.183	17,905,528
2023-12-13	28.880	30.740	28.070	29.510	28.453	46,033,958
2023-12-12	29.270	29.500	28.900	28.950	27.913	11,233,105
2023-12-11	28.300	29.500	27.980	29.400	28.347	26,784,772
2023-12-08	28.380	28.880	28.080	28.250	27.238	11,741,688
2023-12-07	27.690	28.420	27.600	28.230	27.219	13,599,779
2023-12-06	27.740	28.340	27.490	27.700	26.708	15,275,435
2023-12-05	28.630	28.680	27.800	27.810	26.814	17,491,537
2023-12-04	28.340	28.910	28.220	28.750	27.721	12,900,826
2023-12-01	28.820	28.860	28.110	28.490	27.470	15,039,845
2023-11-30	28.870	29.250	28.680	28.920	27.884	14,960,294
2023-11-29	28.860	29.160	28.700	28.930	27.894	12,503,543
2023-11-28	28.070	28.960	27.980	28.900	27.865	18,385,160
2023-11-27	28.110	28.230	27.530	28.080	27.074	11,893,149
2023-11-24	28.480	28.500	27.950	28.160	27.152	10,271,981
2023-11-23	27.670	28.900	27.620	28.490	27.470	30,332,287
2023-11-22	28.300	28.300	27.680	27.710	26.718	21,236,956
2023-11-21	29.200	29.390	28.320	28.400	27.383	32,660,457
2023-11-20	29.400	29.690	28.780	29.400	28.347	22,169,698
2023-11-17	28.110	29.400	28.040	29.310	28.260	26,499,977
2023-11-16	28.550	28.660	28.150	28.180	27.171	10,377,339
2023-11-15	27.860	29.050	27.800	28.630	27.605	31,269,271
2023-11-14	27.940	28.050	27.520	27.630	26.641	12,208,454
2023-11-13	27.700	28.250	27.700	27.860	26.862	15,801,010
2023-11-10	27.660	27.830	27.440	27.700	26.708	10,912,889
2023-11-09	27.930	27.930	27.160	27.830	26.833	21,077,215
2023-11-08	28.200	28.340	27.700	27.930	26.930	15,644,181
2023-11-07	27.960	28.570	27.720	28.210	27.200	21,281,846
2023-11-06	26.540	27.960	26.350	27.960	26.959	37,056,381
2023-11-03	26.430	27.020	26.030	26.500	25.551	33,476,968
2023-11-02	26.860	26.990	25.800	25.830	24.905	26,932,925

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.