Zhejiang Sanhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	23.210	24.550	23.210	24.210	23.110	43,782,741
2022-11-03	23.010	23.350	22.800	23.140	22.089	29,998,210
2022-11-02	21.820	23.710	21.510	23.180	22.127	64,133,461
2022-11-01	21.250	21.900	21.120	21.880	20.886	29,977,096
2022-10-31	20.430	21.420	20.110	21.250	20.284	56,599,683
2022-10-28	21.470	21.850	20.500	20.650	19.712	49,164,273
2022-10-27	22.550	22.880	21.620	21.680	20.695	76,368,251
2022-10-26	21.570	21.890	21.200	21.490	20.513	41,004,943
2022-10-25	20.810	21.820	20.610	21.380	20.408	47,245,012
2022-10-24	21.430	21.620	20.670	20.810	19.864	36,337,020
2022-10-21	20.700	21.460	20.420	21.320	20.351	49,112,423
2022-10-20	21.580	21.940	19.900	20.600	19.664	96,812,815
2022-10-19	21.910	22.760	21.890	21.950	20.953	29,779,581
2022-10-18	22.170	22.880	21.840	22.070	21.067	40,328,205
2022-10-17	22.320	22.610	21.400	21.930	20.933	48,981,334
2022-10-14	22.100	22.620	21.770	22.370	21.353	45,957,846
2022-10-13	22.510	22.860	21.680	21.850	20.857	68,227,513
2022-10-12	21.590	22.990	20.900	22.880	21.840	79,579,198
2022-10-11	20.620	22.000	20.400	21.590	20.609	118,198,261
2022-10-10	22.150	22.350	22.140	22.140	21.134	16,677,400
2022-09-30	25.880	25.980	24.580	24.600	23.482	44,921,579
2022-09-29	26.000	26.720	25.200	25.770	24.599	33,173,685
2022-09-28	26.510	26.800	25.520	25.600	24.437	43,737,443
2022-09-27	28.080	28.080	26.230	26.700	25.487	51,348,086
2022-09-26	26.350	28.340	26.060	27.970	26.699	75,098,847
2022-09-23	28.060	28.240	25.220	26.050	24.866	79,091,268
2022-09-22	28.010	28.910	27.700	28.000	26.728	35,505,513
2022-09-21	29.010	29.570	28.470	28.630	27.234	42,780,266
2022-09-20	27.060	29.050	26.830	28.860	27.452	47,726,326
2022-09-19	26.680	27.270	26.400	26.790	25.483	24,077,014
2022-09-16	27.360	27.690	26.400	26.400	25.112	28,956,589
2022-09-15	29.020	29.400	26.900	27.220	25.892	53,931,500
2022-09-14	29.420	29.790	28.900	29.260	27.833	34,129,729
2022-09-13	29.300	30.030	28.300	29.720	28.270	33,110,694
2022-09-09	29.100	29.440	28.370	28.960	27.547	28,201,667
2022-09-08	29.670	30.080	28.670	28.800	27.395	35,461,611
2022-09-07	27.730	30.200	27.700	30.080	28.613	57,373,448
2022-09-06	26.080	28.380	25.900	28.050	26.682	57,040,067
2022-09-05	25.950	26.790	25.280	25.980	24.713	31,586,431
2022-09-02	25.960	26.470	24.810	25.950	24.684	47,647,185
2022-09-01	25.650	26.220	25.380	25.470	24.228	29,656,195
2022-08-31	27.050	27.170	25.260	25.640	24.389	66,855,590
2022-08-30	27.880	27.880	27.010	27.190	25.864	25,805,318
2022-08-29	26.500	27.710	26.310	27.360	26.026	49,125,330
2022-08-26	27.930	28.290	26.750	26.900	25.588	44,924,042
2022-08-25	28.000	28.300	27.200	27.700	26.349	38,714,392
2022-08-24	29.650	29.890	27.800	27.910	26.549	59,282,371
2022-08-23	29.340	30.160	29.180	29.690	28.242	26,566,262
2022-08-22	29.400	29.900	28.890	29.380	27.947	31,407,488
2022-08-19	31.220	31.370	29.350	29.400	27.966	62,693,455
2022-08-18	30.110	31.500	29.880	31.180	29.659	53,070,075
2022-08-17	29.800	30.600	28.630	30.040	28.575	66,040,357
2022-08-16	31.000	31.490	30.080	30.370	28.889	51,084,279
2022-08-15	29.130	31.400	29.130	31.060	29.545	63,459,626
2022-08-12	30.500	31.850	29.070	29.290	27.861	66,476,121
2022-08-11	31.410	31.410	29.740	30.130	28.660	53,190,103
2022-08-10	30.290	32.020	29.760	31.330	29.802	61,295,569
2022-08-09	30.140	30.580	29.630	29.650	28.204	47,139,675
2022-08-08	27.010	30.440	27.010	30.440	28.955	84,697,439
2022-08-05	29.730	29.810	27.000	27.670	26.320	86,953,998

← NewerPage 17 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.