Zhejiang Sanhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	19.480	19.480	19.120	19.330	18.223	24,816,819
2022-02-08	19.280	19.500	18.920	19.450	18.336	20,335,979
2022-02-07	19.540	19.660	18.950	19.230	18.129	27,580,763
2022-01-28	19.150	19.710	18.860	19.110	18.016	49,320,845
2022-01-27	20.820	20.820	18.630	18.960	17.874	104,736,060
2022-01-26	21.850	22.160	20.560	20.700	19.515	56,370,524
2022-01-25	22.590	22.820	21.700	21.830	20.580	28,552,231
2022-01-24	22.510	22.840	22.210	22.330	21.051	30,565,333
2022-01-21	23.140	23.230	22.330	22.640	21.343	39,822,305
2022-01-20	24.310	24.400	23.030	23.140	21.815	34,690,688
2022-01-19	24.400	24.710	24.180	24.400	23.003	11,564,392
2022-01-18	24.350	24.650	24.160	24.500	23.097	8,030,540
2022-01-17	24.000	24.560	23.820	24.390	22.993	15,538,802
2022-01-14	24.520	24.580	24.000	24.110	22.729	15,009,217
2022-01-13	25.150	25.260	24.420	24.500	23.097	10,919,511
2022-01-12	24.510	25.220	24.420	25.120	23.681	14,147,106
2022-01-11	25.190	25.250	24.500	24.600	23.191	12,713,106
2022-01-10	24.760	25.440	24.360	25.260	23.813	18,646,594
2022-01-07	24.490	25.500	24.200	24.910	23.483	29,848,110
2022-01-06	24.850	25.110	24.180	24.410	23.012	20,446,429
2022-01-05	25.560	25.720	24.600	24.870	23.446	29,675,619
2022-01-04	25.370	26.400	24.980	25.680	24.209	40,895,881
2021-12-31	25.350	25.540	25.050	25.300	23.851	20,779,663
2021-12-30	24.780	25.600	24.600	25.380	23.927	39,789,859
2021-12-29	24.490	25.140	24.210	24.770	23.351	43,121,755
2021-12-28	23.500	24.660	23.500	24.510	23.106	64,276,595
2021-12-27	22.650	23.770	22.550	23.260	21.928	17,341,293
2021-12-24	23.150	23.230	22.620	22.700	21.400	8,639,963
2021-12-23	22.970	23.100	22.890	22.940	21.626	7,107,015
2021-12-22	22.660	22.970	22.550	22.920	21.607	9,360,664
2021-12-21	22.400	22.900	22.220	22.680	21.381	16,174,576
2021-12-20	22.890	23.190	22.410	22.440	21.155	19,361,949
2021-12-17	23.400	23.410	23.000	23.050	21.730	16,092,114
2021-12-16	23.550	23.620	23.160	23.450	22.107	10,860,394
2021-12-15	23.590	23.720	23.370	23.470	22.126	11,506,006
2021-12-14	23.860	23.970	23.450	23.610	22.258	13,824,637
2021-12-13	23.920	24.190	23.500	23.980	22.607	17,230,579
2021-12-10	23.210	24.280	23.140	23.890	22.522	32,208,218
2021-12-09	23.300	23.600	22.960	23.330	21.994	26,193,911
2021-12-08	23.500	23.630	23.110	23.320	21.985	18,846,388
2021-12-07	23.380	23.850	23.220	23.520	22.173	17,721,152
2021-12-06	23.970	24.100	23.380	23.380	22.041	17,969,921
2021-12-03	24.140	24.500	23.750	24.050	22.673	22,671,426
2021-12-02	22.940	24.440	22.940	24.260	22.871	38,885,099
2021-12-01	23.300	23.650	22.910	23.110	21.787	19,980,028
2021-11-30	22.650	23.850	22.490	23.230	21.900	30,179,410
2021-11-29	23.000	23.110	22.390	22.600	21.306	27,285,014
2021-11-26	23.440	23.580	23.060	23.220	21.890	16,375,582
2021-11-25	23.430	23.560	23.260	23.340	22.003	10,970,178
2021-11-24	23.460	23.650	23.180	23.350	22.013	12,204,003
2021-11-23	23.700	24.100	23.280	23.480	22.135	20,063,561
2021-11-22	23.530	23.890	23.470	23.690	22.333	22,498,856
2021-11-19	23.200	23.750	23.040	23.490	22.145	22,391,123
2021-11-18	23.300	23.970	23.160	23.240	21.909	30,884,127
2021-11-17	25.000	25.000	22.600	23.770	22.409	77,692,347
2021-11-16	24.850	25.250	24.700	25.110	23.672	23,204,785
2021-11-15	24.790	25.680	24.550	24.990	23.559	41,056,548
2021-11-12	24.080	25.090	24.080	24.530	23.125	32,109,488
2021-11-11	24.000	24.430	23.930	24.030	22.654	22,334,683
2021-11-10	24.340	24.660	23.840	24.240	22.852	19,781,890

← NewerPage 20 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.