Zhejiang Sanhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	27.980	28.100	27.420	27.840	26.795	20,711,931
2023-07-31	26.880	28.290	26.870	27.850	26.804	39,551,698
2023-07-28	27.240	27.240	26.470	26.830	25.822	36,008,624
2023-07-27	27.100	27.570	27.100	27.240	26.217	28,764,121
2023-07-26	28.040	28.040	26.700	26.860	25.851	40,607,241
2023-07-25	27.500	28.160	27.110	28.040	26.987	46,110,391
2023-07-24	27.000	27.460	26.640	27.060	26.044	19,912,206
2023-07-21	27.190	27.500	26.760	26.880	25.871	29,725,959
2023-07-20	28.060	28.210	27.300	27.420	26.390	38,327,121
2023-07-19	27.930	28.400	27.750	28.070	27.016	24,844,520
2023-07-18	27.400	28.360	27.240	27.930	26.881	44,849,147
2023-07-17	27.840	28.200	27.260	27.620	26.583	23,498,825
2023-07-14	27.780	28.550	27.760	27.910	26.862	46,281,731
2023-07-13	27.790	28.060	27.330	27.810	26.766	38,038,975
2023-07-12	28.000	28.540	27.690	27.790	26.746	32,603,012
2023-07-11	27.320	28.160	26.930	28.060	27.006	62,588,809
2023-07-10	28.000	28.220	27.000	27.100	26.082	62,978,814
2023-07-07	28.990	29.050	28.020	28.170	27.112	43,499,399
2023-07-06	28.990	29.330	28.600	28.820	27.738	40,530,382
2023-07-05	29.610	29.900	28.980	29.100	28.007	50,451,629
2023-07-04	29.260	30.100	29.000	29.730	28.614	52,909,164
2023-07-03	29.910	30.650	29.000	29.200	28.103	69,259,259
2023-06-30	30.500	30.600	29.760	30.260	29.124	40,326,299
2023-06-29	29.780	31.120	29.660	30.700	29.547	68,407,440
2023-06-28	29.650	30.170	28.930	29.800	28.681	35,966,102
2023-06-27	29.750	30.130	28.710	29.800	28.681	42,685,379
2023-06-26	30.700	31.380	29.140	29.580	28.469	86,486,914
2023-06-21	31.420	32.120	30.550	30.940	29.778	49,650,893
2023-06-20	29.790	33.000	29.680	31.490	30.307	67,947,106
2023-06-19	29.000	31.010	29.000	30.310	29.172	59,616,202
2023-06-16	29.000	29.700	28.710	29.380	28.277	47,533,471
2023-06-15	27.320	29.680	27.290	29.000	27.911	85,544,071
2023-06-14	27.260	27.750	27.040	27.280	26.256	41,882,879
2023-06-13	26.900	27.910	26.650	27.360	26.333	85,322,105
2023-06-12	24.130	26.620	24.060	26.620	25.620	83,204,441
2023-06-09	24.410	24.910	24.110	24.200	23.291	19,210,157
2023-06-08	24.550	24.730	24.140	24.400	23.291	13,264,835
2023-06-07	24.870	25.010	24.450	24.640	23.520	18,231,744
2023-06-06	25.770	25.890	24.800	24.870	23.740	18,650,732
2023-06-05	25.520	26.300	25.050	25.770	24.599	23,222,925
2023-06-02	25.150	25.720	24.900	25.350	24.198	21,735,007
2023-06-01	25.550	25.560	24.680	25.120	23.979	30,782,421
2023-05-31	25.650	26.000	24.900	25.990	24.809	41,425,606
2023-05-30	25.560	26.220	25.140	25.400	24.246	14,874,802
2023-05-29	26.050	26.150	25.000	25.550	24.389	18,250,305
2023-05-26	25.700	26.550	25.230	26.180	24.990	20,504,793
2023-05-25	24.990	25.830	24.550	25.770	24.599	22,800,630
2023-05-24	25.350	25.520	25.020	25.060	23.921	15,104,733
2023-05-23	25.720	26.050	25.330	25.510	24.351	24,101,512
2023-05-22	25.490	25.880	25.120	25.780	24.609	26,807,506
2023-05-19	25.850	26.260	25.400	25.550	24.389	40,397,041
2023-05-18	25.180	26.170	25.100	25.630	24.465	55,033,867
2023-05-17	24.000	24.500	23.940	24.500	23.387	18,754,747
2023-05-16	24.080	24.200	23.700	23.910	22.824	9,217,869
2023-05-15	23.200	24.040	22.910	23.810	22.728	14,380,633
2023-05-12	23.500	23.800	23.200	23.200	22.146	10,346,149
2023-05-11	22.840	24.100	22.800	23.420	22.356	22,669,143
2023-05-10	22.410	23.380	22.180	23.080	22.031	17,763,791
2023-05-09	23.110	23.110	22.420	22.630	21.602	14,701,632
2023-05-08	23.320	23.760	22.960	22.960	21.917	14,646,837

← NewerPage 14 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.