Zhejiang Sanhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	46.090	46.100	44.440	45.160	44.708	114,234,923
2026-04-22	45.800	46.160	45.480	46.090	45.628	79,953,323
2026-04-21	45.900	46.870	45.200	46.110	45.648	89,800,747
2026-04-20	45.800	46.450	45.300	45.940	45.480	82,008,212
2026-04-17	45.400	45.930	45.030	45.540	45.084	71,852,332
2026-04-16	46.500	46.660	45.410	45.780	45.321	92,492,317
2026-04-15	46.180	46.480	44.820	45.110	44.658	92,333,383
2026-04-14	44.800	45.800	44.560	45.540	45.084	90,224,581
2026-04-13	44.200	44.740	44.010	44.450	44.005	60,513,577
2026-04-10	44.210	45.850	44.200	44.870	44.420	104,366,999
2026-04-09	43.670	44.160	43.200	43.780	43.341	64,380,712
2026-04-08	43.000	44.300	43.000	44.280	43.836	101,751,849
2026-04-07	41.900	42.250	41.400	41.770	41.352	39,929,320
2026-04-03	43.000	43.420	41.880	41.900	41.480	45,683,679
2026-04-02	43.300	43.830	42.690	42.810	42.381	57,938,641
2026-04-01	43.340	44.000	43.050	43.590	43.153	77,985,760
2026-03-31	43.060	43.760	42.460	42.530	42.104	58,480,963
2026-03-30	42.630	43.250	42.380	43.030	42.599	53,712,276
2026-03-27	43.000	43.750	42.700	43.350	42.916	67,559,930
2026-03-26	44.000	44.970	43.660	43.870	43.430	106,473,018
2026-03-25	42.870	43.940	42.700	43.490	43.054	83,437,977
2026-03-24	43.550	43.680	41.140	42.570	42.144	95,920,653
2026-03-23	43.800	44.950	42.720	43.000	42.569	97,904,840
2026-03-20	45.440	45.450	44.200	44.230	43.787	57,653,652
2026-03-19	45.600	45.700	44.690	44.980	44.529	72,815,593
2026-03-18	45.990	46.460	45.600	46.410	45.945	51,847,777
2026-03-17	47.000	47.400	45.870	45.890	45.430	60,205,538
2026-03-16	47.000	47.010	46.070	46.670	46.202	55,178,433
2026-03-13	47.770	47.990	47.180	47.300	46.826	70,977,541
2026-03-12	48.180	48.970	47.810	48.780	48.291	90,029,932
2026-03-11	48.160	48.680	47.910	48.210	47.727	67,120,180
2026-03-10	47.640	48.750	47.550	48.440	47.955	96,201,351
2026-03-09	46.230	47.280	45.500	46.990	46.519	90,506,887
2026-03-06	47.340	48.090	47.110	47.710	47.232	55,887,825
2026-03-05	48.370	48.450	47.360	47.590	47.113	75,543,272
2026-03-04	45.950	47.970	45.800	47.500	47.024	109,041,148
2026-03-03	49.390	49.880	46.490	46.580	46.113	147,478,771
2026-03-02	49.900	50.460	49.360	49.400	48.905	130,220,873
2026-02-27	51.680	51.930	51.120	51.210	50.697	91,569,484
2026-02-26	51.800	52.500	51.370	51.940	51.420	98,106,760
2026-02-25	52.740	52.800	51.300	52.150	51.628	130,654,584
2026-02-24	55.020	55.020	52.360	52.730	52.202	142,644,407
2026-02-13	52.150	53.900	51.910	53.480	52.944	130,706,967
2026-02-12	52.000	53.100	51.770	52.670	52.142	85,874,366
2026-02-11	52.600	53.200	52.000	52.160	51.637	97,298,714
2026-02-10	51.580	53.900	51.150	53.300	52.766	185,189,952
2026-02-09	51.700	51.790	51.010	51.580	51.063	96,510,239
2026-02-06	49.360	52.170	49.080	51.120	50.608	130,806,327
2026-02-05	50.510	50.890	49.860	50.090	49.588	91,993,421
2026-02-04	51.900	51.990	51.060	51.660	51.142	110,691,804
2026-02-03	50.940	52.330	50.110	52.330	51.806	162,758,785
2026-02-02	50.420	52.690	50.370	50.740	50.232	181,878,733
2026-01-30	50.090	51.980	49.300	50.940	50.430	178,798,155
2026-01-29	51.500	51.750	50.010	50.070	49.568	136,459,480
2026-01-28	51.950	52.200	51.100	51.410	50.895	122,087,817
2026-01-27	51.990	52.670	50.780	52.270	51.746	164,608,910
2026-01-26	54.040	54.890	51.800	51.940	51.420	217,672,757
2026-01-23	55.060	55.650	53.770	54.040	53.499	282,833,398
2026-01-22	58.100	58.600	56.000	56.030	55.469	204,284,880
2026-01-21	57.060	59.270	57.060	57.950	57.369	173,282,960

← NewerPage 3 of 21 · 1,212 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.