Zhejiang Sanhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	29.690	29.790	27.700	28.750	27.348	85,122,100
2022-08-03	32.110	32.310	29.170	29.400	27.966	82,820,803
2022-08-02	32.000	32.430	31.300	31.910	30.354	48,862,220
2022-08-01	32.400	34.000	32.010	32.770	31.172	52,960,032
2022-07-29	31.780	33.440	31.340	32.500	30.915	64,595,064
2022-07-28	31.970	32.770	30.700	31.310	29.783	83,086,135
2022-07-27	28.800	31.810	28.720	31.810	30.258	76,075,068
2022-07-26	27.700	29.160	27.170	28.920	27.509	45,651,142
2022-07-25	27.900	28.000	26.910	27.450	26.111	24,200,992
2022-07-22	28.070	28.240	27.300	27.860	26.501	36,038,820
2022-07-21	28.200	29.000	27.770	27.900	26.539	35,631,926
2022-07-20	29.240	29.790	28.070	28.330	26.948	61,255,094
2022-07-19	28.950	30.600	28.640	29.470	28.033	49,579,371
2022-07-18	29.600	29.600	27.860	28.960	27.547	46,243,279
2022-07-15	29.020	30.240	28.550	29.220	27.795	54,936,993
2022-07-14	28.410	30.320	27.860	29.260	27.833	66,498,594
2022-07-13	26.960	28.710	26.530	28.330	26.948	50,745,057
2022-07-12	27.260	27.650	26.400	26.430	25.141	32,932,338
2022-07-11	28.010	28.200	26.910	27.310	25.978	42,751,162
2022-07-08	28.000	29.020	27.600	27.910	26.549	38,698,842
2022-07-07	26.930	28.400	26.300	28.400	27.015	71,801,343
2022-07-06	27.790	27.990	26.850	27.200	25.873	45,622,114
2022-07-05	27.800	29.110	27.200	27.890	26.530	59,258,588
2022-07-04	27.730	28.450	27.200	27.750	26.396	54,616,048
2022-07-01	27.340	27.460	26.350	27.200	25.873	60,980,580
2022-06-30	27.550	28.800	26.830	27.480	26.140	80,485,570
2022-06-29	28.000	28.180	26.300	26.450	25.160	88,936,983
2022-06-28	28.300	28.850	27.610	28.360	26.977	100,927,494
2022-06-27	25.140	27.610	24.970	27.610	26.263	106,301,164
2022-06-24	25.800	25.870	24.730	25.100	23.876	75,978,398
2022-06-23	24.240	26.220	24.240	26.020	24.751	87,870,678
2022-06-22	24.000	24.950	23.620	24.310	23.124	80,246,210
2022-06-21	25.200	26.690	24.040	24.300	23.115	105,784,467
2022-06-20	25.200	25.260	23.330	25.000	23.781	107,349,026
2022-06-17	21.680	23.680	21.420	22.960	21.840	45,319,837
2022-06-16	20.980	22.120	20.880	21.880	20.813	37,338,979
2022-06-15	21.000	21.450	20.520	20.980	19.957	29,637,511
2022-06-14	20.400	21.580	19.870	21.220	20.185	30,344,678
2022-06-13	19.900	21.100	19.850	20.700	19.690	34,760,221
2022-06-10	18.940	20.600	18.480	20.150	19.167	37,915,329
2022-06-09	19.050	19.130	18.650	18.860	17.940	12,145,923
2022-06-08	18.410	19.140	18.300	19.060	18.130	24,009,610
2022-06-07	18.530	18.770	18.220	18.400	17.503	19,395,748
2022-06-06	18.320	18.700	18.130	18.460	17.560	20,798,165
2022-06-02	17.710	18.470	17.710	18.320	17.426	18,758,075
2022-06-01	17.470	18.150	17.410	17.920	17.046	21,498,885
2022-05-31	16.700	17.590	16.530	17.440	16.589	22,662,628
2022-05-30	16.480	16.800	16.260	16.700	15.885	10,670,322
2022-05-27	16.540	16.900	16.350	16.360	15.562	13,775,344
2022-05-26	16.660	16.840	16.280	16.560	15.752	11,193,813
2022-05-25	16.250	16.640	16.060	16.540	15.733	13,839,421
2022-05-24	16.820	17.320	16.310	16.350	15.553	25,763,403
2022-05-23	17.210	17.600	16.810	16.810	15.990	28,237,661
2022-05-20	17.150	17.770	17.150	17.570	16.713	16,736,680
2022-05-19	17.110	17.450	16.970	17.270	16.428	13,854,206
2022-05-18	17.560	17.640	17.030	17.450	16.599	21,687,029
2022-05-17	16.770	17.400	16.640	17.400	16.551	19,474,103
2022-05-16	17.160	17.500	16.670	16.770	15.952	17,039,245
2022-05-13	16.710	17.080	16.450	17.050	16.218	18,771,821
2022-05-12	16.590	16.770	16.250	16.720	15.905	15,973,128

← NewerPage 18 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.