Zhejiang Sanhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	26.740	27.290	26.430	26.860	25.898	15,120,559
2023-10-31	26.700	26.890	25.640	26.740	25.782	36,383,431
2023-10-30	27.270	27.490	26.800	27.250	26.274	24,026,019
2023-10-27	27.510	27.650	27.180	27.280	26.303	14,061,039
2023-10-26	26.890	27.580	26.680	27.550	26.563	18,989,754
2023-10-25	26.640	27.330	26.500	27.040	26.072	15,879,834
2023-10-24	25.780	27.400	25.770	26.540	25.590	29,734,295
2023-10-23	26.200	26.340	25.600	25.950	25.021	17,287,456
2023-10-20	26.820	26.870	26.300	26.390	25.445	13,954,132
2023-10-19	27.500	27.550	26.750	26.880	25.917	24,036,635
2023-10-18	27.520	27.920	27.400	27.730	26.737	15,810,315
2023-10-17	27.640	27.800	27.200	27.650	26.612	13,385,782
2023-10-16	27.710	28.260	27.180	27.810	26.766	21,392,260
2023-10-13	28.620	28.750	27.610	27.870	26.823	29,424,571
2023-10-12	29.210	29.270	28.620	28.700	27.622	14,954,648
2023-10-11	29.410	29.420	28.880	29.090	27.998	18,292,865
2023-10-10	30.020	30.080	29.130	29.230	28.132	25,758,161
2023-10-09	29.520	30.530	29.150	30.110	28.979	27,511,518
2023-09-28	29.390	29.870	29.150	29.700	28.585	22,078,671
2023-09-27	29.010	29.650	28.800	29.190	28.094	20,695,438
2023-09-26	28.750	29.170	28.100	29.010	27.921	24,966,738
2023-09-25	28.340	29.370	28.040	28.560	27.488	57,573,051
2023-09-22	27.630	27.890	27.050	27.510	26.477	33,717,517
2023-09-21	27.600	27.600	27.010	27.510	26.477	17,061,972
2023-09-20	27.970	28.060	27.430	27.600	26.564	18,105,311
2023-09-19	28.150	28.470	27.620	27.970	26.920	17,059,894
2023-09-18	27.630	28.680	27.460	28.250	27.189	19,599,672
2023-09-15	27.950	28.040	27.550	27.730	26.689	15,058,834
2023-09-14	28.340	28.620	27.800	27.940	26.891	15,161,463
2023-09-13	29.050	29.160	28.300	28.440	27.372	17,957,321
2023-09-12	29.290	29.550	28.410	29.150	28.055	23,280,183
2023-09-11	28.580	29.070	28.250	28.720	27.642	18,856,021
2023-09-08	28.200	29.240	28.090	28.590	27.516	18,170,334
2023-09-07	28.560	28.600	28.160	28.210	27.151	12,873,316
2023-09-06	28.400	28.700	28.220	28.590	27.516	16,713,983
2023-09-05	28.550	29.170	28.540	28.700	27.622	29,418,300
2023-09-04	29.650	29.690	28.020	28.530	27.459	51,082,386
2023-09-01	29.550	29.800	28.700	29.780	28.662	32,711,713
2023-08-31	29.860	30.300	29.430	29.700	28.585	28,994,119
2023-08-30	30.000	30.930	29.870	30.010	28.883	40,250,075
2023-08-29	27.920	30.990	27.920	30.110	28.979	61,834,356
2023-08-28	29.100	29.600	27.800	28.170	27.112	28,183,697
2023-08-25	27.820	27.890	26.880	27.680	26.641	15,403,445
2023-08-24	27.390	28.180	27.150	27.850	26.804	20,497,224
2023-08-23	27.700	28.140	27.250	27.360	26.333	24,507,264
2023-08-22	26.840	27.600	26.700	27.530	26.496	30,659,985
2023-08-21	26.420	26.780	25.880	26.500	25.505	21,916,906
2023-08-18	27.200	27.200	26.200	26.500	25.505	21,645,119
2023-08-17	26.850	27.590	26.310	27.170	26.150	23,071,373
2023-08-16	27.290	27.750	26.780	26.920	25.909	18,470,938
2023-08-15	27.890	27.950	27.050	27.310	26.284	16,000,307
2023-08-14	27.300	27.800	26.680	27.710	26.669	20,510,087
2023-08-11	28.480	28.550	27.580	27.600	26.564	11,306,852
2023-08-10	28.280	28.350	27.980	28.300	27.237	11,926,759
2023-08-09	28.880	28.990	28.200	28.400	27.334	18,450,126
2023-08-08	28.560	29.400	28.510	29.130	28.036	24,654,786
2023-08-07	28.650	29.100	28.500	28.750	27.670	30,677,084
2023-08-04	27.860	28.900	27.600	28.700	27.622	42,069,717
2023-08-03	27.880	28.460	27.480	28.110	27.054	24,481,914
2023-08-02	27.850	28.500	27.710	27.980	26.929	37,692,882

← NewerPage 13 of 21 · 1,212 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.