Zhejiang Sanhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	37.710	38.400	37.040	38.360	38.231	76,161,453
2026-07-21	36.770	38.160	36.190	38.100	37.972	100,496,099
2026-07-20	39.500	39.880	35.780	36.120	35.998	119,971,290
2026-07-17	41.700	41.990	38.480	39.750	39.616	97,373,048
2026-07-16	41.000	42.810	40.700	41.830	41.689	63,945,099
2026-07-15	42.090	42.250	41.000	41.500	41.360	53,016,194
2026-07-14	41.600	41.940	40.400	41.940	41.520	66,969,581
2026-07-13	42.440	42.910	41.530	41.600	41.183	72,985,973
2026-07-10	43.000	44.690	42.850	43.200	42.767	112,009,564
2026-07-09	41.700	43.000	41.390	42.850	42.421	93,273,339
2026-07-08	44.880	45.130	42.000	42.010	41.589	142,503,563
2026-07-07	46.170	47.480	45.160	45.510	45.054	140,108,956
2026-07-06	47.740	48.360	46.000	46.150	45.688	219,232,993
2026-07-03	44.000	49.410	43.990	48.990	48.499	321,530,078
2026-07-02	44.780	46.500	43.880	44.920	44.470	179,986,729
2026-07-01	43.830	45.400	43.330	44.210	43.767	125,367,772
2026-06-30	42.010	44.290	41.690	43.830	43.391	130,464,531
2026-06-29	41.480	42.100	40.350	41.270	40.857	91,201,833
2026-06-26	43.680	43.680	41.500	41.500	41.084	109,902,660
2026-06-25	43.800	45.670	43.580	43.940	43.500	113,610,726
2026-06-24	43.180	44.560	42.700	43.900	43.460	88,020,309
2026-06-23	44.800	44.980	42.850	43.190	42.757	106,357,245
2026-06-22	45.680	46.000	43.680	45.230	44.777	128,879,783
2026-06-18	44.300	46.230	44.180	45.740	45.282	124,858,934
2026-06-17	44.700	45.150	44.110	44.600	44.153	93,061,457
2026-06-16	45.760	45.940	44.900	45.120	44.668	96,081,096
2026-06-15	45.310	45.810	44.730	45.750	45.292	77,222,284
2026-06-12	46.150	47.300	44.810	44.810	44.361	123,736,433
2026-06-11	44.500	46.170	43.500	45.690	45.232	104,737,814
2026-06-10	46.980	47.310	45.180	45.360	44.906	111,348,291
2026-06-09	47.370	47.850	45.700	47.490	47.014	135,138,425
2026-06-08	45.500	48.630	45.500	47.380	46.905	159,977,394
2026-06-05	46.610	49.360	45.170	47.510	47.034	201,641,761
2026-06-04	44.600	48.000	44.480	47.010	46.539	167,049,265
2026-06-03	44.540	46.500	44.240	45.080	44.628	120,212,197
2026-06-02	45.220	45.880	44.500	45.170	44.717	113,831,681
2026-06-01	46.340	47.000	44.540	44.570	44.123	141,143,237
2026-05-29	48.470	49.290	45.730	46.340	45.876	163,632,565
2026-05-28	50.700	50.800	47.280	48.610	48.123	216,833,875
2026-05-27	53.030	53.480	50.900	51.020	50.509	218,846,573
2026-05-26	53.950	56.000	53.170	54.440	53.895	253,935,724
2026-05-25	54.400	54.980	53.350	53.910	53.370	203,477,686
2026-05-22	52.510	54.150	51.700	54.050	53.508	232,428,832
2026-05-21	51.090	54.480	50.700	52.830	52.301	307,576,200
2026-05-20	51.700	51.720	50.220	50.550	50.044	157,008,355
2026-05-19	53.000	53.800	51.820	52.330	51.806	146,568,155
2026-05-18	52.000	53.830	51.300	52.920	52.390	219,882,825
2026-05-15	49.280	53.770	49.250	52.060	51.538	288,605,438
2026-05-14	51.700	52.060	49.380	49.430	48.935	152,361,222
2026-05-13	50.400	51.670	49.600	51.500	50.984	143,717,014
2026-05-12	51.450	52.100	50.450	50.920	50.410	132,564,217
2026-05-11	51.740	51.890	50.930	51.210	50.697	180,548,271
2026-05-08	50.000	53.880	49.710	51.690	51.172	273,531,390
2026-05-07	48.170	50.400	47.880	50.320	49.816	195,761,340
2026-05-06	46.920	48.600	46.600	48.160	47.677	159,011,152
2026-04-30	44.690	47.370	44.580	46.920	46.450	164,467,985
2026-04-29	43.900	45.080	43.780	44.820	44.371	68,456,280
2026-04-28	45.860	45.860	44.110	44.160	43.718	87,643,151
2026-04-27	44.870	46.230	44.600	45.910	45.450	96,568,344
2026-04-24	44.830	45.300	44.310	44.940	44.490	69,928,736

← NewerPage 2 of 5 · 243 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.