Zhejiang Sanhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	25.150	25.300	24.630	24.890	23.759	24,840,704
2023-02-03	25.840	25.840	24.820	25.300	24.150	23,913,462
2023-02-02	25.950	26.140	25.750	25.810	24.637	12,816,062
2023-02-01	25.670	26.070	25.550	26.000	24.819	23,818,743
2023-01-31	26.000	26.150	25.410	25.560	24.399	19,428,600
2023-01-30	25.300	26.500	25.250	26.260	25.067	40,757,254
2023-01-20	25.100	25.190	24.520	24.590	23.473	18,583,441
2023-01-19	24.980	25.200	24.590	24.930	23.797	20,319,032
2023-01-18	24.800	25.310	24.700	24.900	23.769	24,431,991
2023-01-17	24.430	24.700	24.040	24.600	23.482	28,572,522
2023-01-16	24.580	24.780	24.080	24.420	23.310	43,283,837
2023-01-13	23.030	24.580	23.000	23.800	22.719	60,586,589
2023-01-12	23.080	23.450	22.820	23.040	21.993	26,644,707
2023-01-11	22.390	23.200	22.200	23.020	21.974	46,002,308
2023-01-10	21.800	22.700	21.260	22.370	21.353	45,577,565
2023-01-09	21.580	22.020	21.230	21.630	20.647	51,322,449
2023-01-06	20.710	21.390	20.670	21.080	20.122	38,050,141
2023-01-05	20.600	21.390	20.520	20.880	19.931	53,203,892
2023-01-04	20.790	20.950	20.000	20.600	19.664	41,620,585
2023-01-03	21.090	21.150	20.420	20.820	19.874	47,437,897
2022-12-30	21.510	21.870	21.120	21.220	20.256	21,777,083
2022-12-29	21.490	21.540	21.090	21.180	20.218	19,744,983
2022-12-28	22.060	22.120	20.700	21.060	20.103	42,004,161
2022-12-27	22.400	22.440	21.680	22.000	21.000	17,372,043
2022-12-26	21.900	22.390	21.800	22.360	21.344	12,072,908
2022-12-23	22.290	22.540	21.550	21.740	20.752	15,692,335
2022-12-22	22.860	22.970	22.300	22.490	21.468	12,762,452
2022-12-21	23.200	23.250	22.600	22.810	21.774	16,803,937
2022-12-20	23.110	23.560	22.880	23.050	22.003	16,306,891
2022-12-19	23.090	23.650	23.030	23.290	22.232	21,260,339
2022-12-16	23.560	23.790	22.920	23.090	22.041	20,820,288
2022-12-15	23.270	23.860	23.150	23.860	22.776	21,254,954
2022-12-14	22.990	23.630	22.910	23.240	22.184	16,081,938
2022-12-13	23.260	23.730	22.940	23.030	21.984	17,583,428
2022-12-12	23.130	23.880	22.780	23.360	22.299	26,273,489
2022-12-09	22.900	23.170	22.600	23.130	22.079	26,535,670
2022-12-08	23.000	23.200	22.620	22.820	21.783	22,362,023
2022-12-07	22.570	23.580	22.300	22.990	21.945	27,009,636
2022-12-06	22.700	22.990	22.250	22.570	21.544	23,631,237
2022-12-05	22.480	22.830	21.800	22.700	21.669	34,590,754
2022-12-02	22.400	22.420	21.650	21.800	20.809	27,325,662
2022-12-01	22.000	22.880	21.840	22.400	21.382	28,576,904
2022-11-30	20.890	22.320	20.800	22.000	21.000	47,306,765
2022-11-29	21.900	22.170	20.740	20.920	19.969	59,148,480
2022-11-28	21.880	22.230	21.710	22.180	21.172	15,772,888
2022-11-25	22.610	22.740	21.970	22.100	21.096	16,060,656
2022-11-24	23.000	23.400	22.670	22.750	21.716	14,870,211
2022-11-23	22.300	23.100	22.010	22.940	21.898	21,141,175
2022-11-22	22.770	22.880	22.060	22.250	21.239	21,580,860
2022-11-21	22.040	23.030	21.740	22.960	21.917	25,217,946
2022-11-18	22.130	22.520	21.550	22.240	21.229	28,516,221
2022-11-17	22.440	22.580	21.400	22.050	21.048	38,962,669
2022-11-16	23.300	23.450	22.520	22.600	21.573	22,120,291
2022-11-15	22.780	23.500	22.570	23.420	22.356	28,943,521
2022-11-14	23.340	23.680	22.740	22.860	21.821	26,809,886
2022-11-11	23.600	24.090	22.990	23.360	22.299	30,135,170
2022-11-10	23.320	23.500	22.430	22.810	21.774	36,845,213
2022-11-09	23.710	24.400	23.450	23.750	22.671	20,771,065
2022-11-08	23.990	24.000	23.280	23.710	22.633	24,662,050
2022-11-07	24.180	24.490	23.610	24.000	22.909	27,908,572

← NewerPage 16 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.