Zhejiang Sanhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.700	17.200	16.580	16.790	15.971	31,634,749
2022-05-10	16.500	16.990	16.120	16.800	15.838	21,538,384
2022-05-09	16.490	16.830	16.300	16.600	15.649	10,743,881
2022-05-06	16.190	16.940	16.080	16.700	15.744	15,814,911
2022-05-05	16.830	17.300	16.300	16.690	15.734	30,408,130
2022-04-29	16.790	17.060	16.310	16.760	15.800	27,680,585
2022-04-28	15.200	16.670	14.980	16.500	15.555	45,644,036
2022-04-27	14.600	15.450	14.430	15.150	14.282	45,380,912
2022-04-26	13.790	14.660	13.730	14.650	13.811	48,885,710
2022-04-25	14.300	14.510	13.330	13.330	12.567	25,522,055
2022-04-22	14.630	14.860	14.380	14.620	13.783	11,996,583
2022-04-21	15.350	15.500	14.730	14.800	13.952	14,771,963
2022-04-20	15.500	15.790	15.350	15.430	14.546	10,540,974
2022-04-19	15.950	15.990	15.420	15.470	14.584	10,327,694
2022-04-18	15.740	16.000	15.500	15.900	14.989	11,189,926
2022-04-15	15.310	15.880	15.110	15.730	14.829	13,919,230
2022-04-14	15.290	15.500	15.200	15.460	14.575	9,696,097
2022-04-13	15.590	15.710	15.130	15.150	14.282	14,335,733
2022-04-12	15.340	15.870	15.230	15.800	14.895	18,120,189
2022-04-11	16.640	16.690	15.300	15.400	14.518	27,361,142
2022-04-08	16.800	16.850	16.180	16.550	15.602	17,643,696
2022-04-07	17.170	17.420	16.800	16.800	15.838	21,138,928
2022-04-06	16.940	17.310	16.810	17.130	16.149	15,189,795
2022-04-01	16.460	17.060	16.410	17.010	16.036	14,471,014
2022-03-31	16.900	16.930	16.510	16.620	15.668	11,159,673
2022-03-30	16.830	17.170	16.730	17.080	16.102	15,861,888
2022-03-29	17.090	17.090	16.770	16.780	15.819	13,485,546
2022-03-28	16.850	16.970	16.460	16.920	15.951	14,172,121
2022-03-25	16.990	17.380	16.690	16.710	15.753	17,417,165
2022-03-24	16.820	17.140	16.680	16.970	15.998	12,507,427
2022-03-23	17.030	17.290	16.910	16.950	15.979	14,335,208
2022-03-22	16.890	17.080	16.820	17.020	16.045	10,467,383
2022-03-21	16.890	17.420	16.800	17.070	16.092	19,740,273
2022-03-18	16.900	17.070	16.700	16.890	15.923	26,531,561
2022-03-17	16.700	17.150	16.450	16.860	15.894	26,921,197
2022-03-16	16.000	16.510	15.390	16.420	15.480	26,291,372
2022-03-15	16.500	16.600	15.620	15.670	14.773	23,508,831
2022-03-14	16.950	16.980	16.580	16.580	15.631	15,838,718
2022-03-11	16.900	17.130	16.600	17.110	16.130	27,403,136
2022-03-10	17.070	17.360	16.770	17.200	16.215	28,873,763
2022-03-09	17.150	17.390	15.720	16.430	15.489	49,033,952
2022-03-08	18.080	18.300	17.080	17.430	16.432	30,760,167
2022-03-07	19.100	19.200	18.150	18.220	17.177	26,524,085
2022-03-04	19.600	19.700	19.090	19.200	18.100	23,138,844
2022-03-03	20.260	20.270	19.700	19.740	18.610	12,397,570
2022-03-02	20.340	20.400	20.060	20.190	19.034	11,552,639
2022-03-01	20.180	20.580	20.150	20.440	19.269	20,578,041
2022-02-28	20.260	20.330	19.860	20.100	18.949	24,581,238
2022-02-25	20.090	20.370	20.000	20.320	19.156	19,773,540
2022-02-24	19.770	20.480	19.570	19.950	18.808	38,373,156
2022-02-23	19.530	19.850	19.460	19.810	18.676	17,203,486
2022-02-22	19.460	19.660	19.310	19.560	18.440	17,361,998
2022-02-21	19.180	19.760	19.050	19.670	18.544	30,495,508
2022-02-18	19.090	19.230	18.730	19.230	18.129	20,049,072
2022-02-17	18.900	19.320	18.810	19.180	18.082	25,729,766
2022-02-16	19.100	19.210	18.710	18.880	17.799	27,628,289
2022-02-15	18.650	18.900	18.390	18.840	17.761	23,640,121
2022-02-14	18.700	18.940	18.070	18.940	17.855	33,036,433
2022-02-11	19.080	19.130	18.700	18.830	17.752	17,839,968
2022-02-10	19.330	19.500	18.970	19.190	18.091	26,535,863

← NewerPage 19 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.