Zhejiang Sanhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	58.800	60.120	57.110	57.870	57.290	226,414,762
2026-01-19	58.220	60.770	57.330	58.560	57.973	273,499,406
2026-01-16	55.100	58.860	55.090	57.460	56.884	284,067,139
2026-01-15	54.470	55.300	54.030	54.590	54.043	148,415,032
2026-01-14	56.310	57.640	54.350	54.860	54.192	308,778,910
2026-01-13	56.690	60.150	56.300	57.150	56.454	292,998,638
2026-01-12	57.600	58.230	55.760	57.000	56.305	277,943,755
2026-01-09	54.210	57.880	54.180	57.140	56.444	279,907,141
2026-01-08	55.300	55.880	54.000	54.370	53.708	213,838,805
2026-01-07	55.800	57.600	54.300	55.750	55.071	331,454,592
2026-01-06	55.990	58.880	55.580	56.840	56.147	318,518,375
2026-01-05	54.500	57.990	54.050	56.280	55.594	341,347,109
2025-12-31	54.180	56.490	52.400	55.310	54.636	413,074,987
2025-12-30	47.000	52.500	46.880	52.500	51.860	281,110,083
2025-12-29	47.400	49.130	47.090	47.730	47.148	201,634,195
2025-12-26	47.090	47.820	46.440	47.300	46.724	172,036,311
2025-12-25	45.490	48.000	45.260	47.560	46.981	221,716,397
2025-12-24	44.880	45.390	44.650	45.080	44.531	88,912,817
2025-12-23	45.790	45.790	44.700	44.880	44.333	133,130,241
2025-12-22	44.050	45.920	43.800	45.420	44.867	180,121,911
2025-12-19	43.350	44.180	43.340	43.470	42.940	89,847,691
2025-12-18	43.280	44.230	42.790	42.880	42.358	92,817,647
2025-12-17	43.130	44.160	43.070	44.020	43.484	109,404,954
2025-12-16	43.510	44.060	42.710	42.870	42.348	88,380,537
2025-12-15	44.500	44.760	43.520	43.540	43.010	104,410,513
2025-12-12	44.900	45.480	44.010	45.040	44.491	133,592,554
2025-12-11	46.880	47.270	45.160	45.170	44.620	153,621,930
2025-12-10	45.980	46.950	45.410	46.600	46.032	150,833,795
2025-12-09	45.810	46.970	45.580	45.960	45.400	169,581,445
2025-12-08	45.150	47.000	44.500	46.800	46.230	256,868,079
2025-12-05	43.800	45.280	43.770	45.100	44.550	219,363,493
2025-12-04	43.350	45.830	42.820	44.790	44.244	326,372,079
2025-12-03	42.000	42.650	41.400	41.660	41.152	76,233,922
2025-12-02	43.360	43.370	41.770	42.030	41.518	135,775,789
2025-12-01	43.100	44.170	42.990	43.790	43.256	130,619,686
2025-11-28	42.360	43.420	42.000	42.980	42.456	113,791,548
2025-11-27	43.200	44.190	42.710	42.790	42.269	161,451,709
2025-11-26	41.590	43.840	40.990	43.190	42.664	206,434,165
2025-11-25	42.160	42.800	41.900	42.170	41.656	137,428,279
2025-11-24	41.600	41.870	39.830	41.390	40.886	148,139,640
2025-11-21	40.510	42.880	40.330	41.900	41.389	212,385,983
2025-11-20	42.340	42.470	41.080	41.170	40.668	103,484,479
2025-11-19	42.010	42.800	41.680	42.030	41.518	103,350,264
2025-11-18	41.930	42.600	41.500	42.140	41.627	114,617,536
2025-11-17	41.660	42.880	41.500	41.850	41.340	137,942,816
2025-11-14	43.140	43.470	42.250	42.480	41.962	143,217,891
2025-11-13	43.300	44.940	43.000	44.290	43.750	169,868,638
2025-11-12	44.300	45.230	43.600	43.880	43.345	157,720,579
2025-11-11	45.920	46.100	43.730	43.900	43.365	215,674,507
2025-11-10	47.820	48.350	45.000	45.510	44.955	252,867,413
2025-11-07	49.000	49.880	48.010	48.420	47.830	204,313,486
2025-11-06	46.990	51.110	46.430	50.360	49.746	290,436,286
2025-11-05	45.720	47.370	45.340	46.620	46.052	162,567,043
2025-11-04	48.800	49.140	46.270	46.950	46.378	190,361,371
2025-11-03	49.410	50.190	47.720	48.790	48.196	210,825,267
2025-10-31	50.820	52.500	49.800	49.930	49.322	222,324,425
2025-10-30	53.000	53.250	51.070	51.220	50.596	214,606,462
2025-10-29	51.900	53.380	51.700	52.990	52.344	242,021,549
2025-10-28	49.000	53.480	48.730	52.610	51.969	354,388,586
2025-10-27	49.020	49.440	47.800	48.620	48.028	236,809,609

← NewerPage 4 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.