Zhejiang Sanhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	48.100	50.000	46.960	48.630	48.037	259,879,380
2025-10-23	46.990	48.340	46.400	47.960	47.376	201,340,884
2025-10-22	46.080	48.700	45.920	48.100	47.514	248,734,249
2025-10-21	46.000	47.440	45.300	46.930	46.358	248,408,171
2025-10-20	45.000	47.440	44.050	46.100	45.538	286,096,183
2025-10-17	43.680	44.890	42.010	43.320	42.792	236,788,184
2025-10-16	42.000	43.970	41.850	42.920	42.397	234,364,254
2025-10-15	40.390	44.180	39.700	44.180	43.642	281,352,797
2025-10-14	44.020	44.280	40.000	40.160	39.671	229,231,605
2025-10-13	42.400	43.950	41.600	43.160	42.634	218,278,929
2025-10-10	48.500	49.590	45.000	45.540	44.985	282,165,303
2025-10-09	47.000	50.430	45.600	49.390	48.788	269,667,290
2025-09-30	46.290	48.900	46.190	48.430	47.840	239,081,935
2025-09-29	43.580	47.390	43.550	46.600	46.032	282,796,470
2025-09-26	43.130	45.150	43.000	43.120	42.595	203,279,677
2025-09-25	44.990	45.400	42.820	44.050	43.513	212,990,143
2025-09-24	44.000	44.780	42.770	44.550	44.007	259,925,848
2025-09-23	42.800	45.710	42.500	45.030	44.481	332,288,138
2025-09-22	41.870	43.460	41.710	42.970	42.446	263,197,813
2025-09-19	43.400	43.900	41.000	41.650	41.143	381,590,784
2025-09-18	43.010	46.090	42.730	45.550	44.995	486,457,915
2025-09-17	40.990	42.180	40.310	41.900	41.389	368,160,613
2025-09-16	36.180	39.230	35.960	39.230	38.752	238,019,288
2025-09-15	34.800	36.880	34.450	35.660	35.226	229,050,988
2025-09-12	35.010	35.750	34.500	34.500	34.080	190,702,904
2025-09-11	33.330	34.910	32.800	34.760	34.336	208,240,570
2025-09-10	33.560	34.580	32.820	33.500	33.092	222,098,628
2025-09-09	34.150	34.880	33.520	34.040	33.625	329,795,027
2025-09-08	31.480	33.770	31.320	33.770	33.359	111,060,236
2025-09-05	29.700	30.840	29.400	30.700	30.326	98,319,738
2025-09-04	31.310	31.620	29.180	29.790	29.427	145,612,422
2025-09-03	32.880	32.970	30.880	31.250	30.869	182,525,657
2025-09-02	32.100	34.000	30.740	33.000	32.598	255,717,588
2025-09-01	32.040	32.640	31.310	31.890	31.501	101,427,131
2025-08-29	32.200	33.140	30.900	31.880	31.492	189,942,923
2025-08-28	30.300	31.680	30.260	31.680	31.294	134,683,431
2025-08-27	30.620	31.680	30.430	30.440	30.069	138,301,686
2025-08-26	30.700	31.120	30.410	30.660	30.286	97,556,845
2025-08-25	31.140	31.570	30.560	31.010	30.632	131,166,391
2025-08-22	30.490	31.120	30.310	30.880	30.504	119,452,566
2025-08-21	30.470	31.360	29.920	30.810	30.435	147,247,514
2025-08-20	30.000	30.400	29.580	30.360	29.990	118,454,011
2025-08-19	28.930	31.520	28.510	30.460	30.089	224,796,676
2025-08-18	28.770	29.220	28.300	28.920	28.568	139,398,473
2025-08-15	27.110	28.740	27.080	28.530	28.182	159,253,460
2025-08-14	27.630	27.650	26.920	27.170	26.839	73,910,844
2025-08-13	26.930	27.680	26.800	27.630	27.293	94,437,184
2025-08-12	27.100	27.250	26.820	26.910	26.582	49,616,132
2025-08-11	26.890	27.260	26.850	27.010	26.681	46,843,087
2025-08-08	27.300	27.300	26.820	26.850	26.523	47,118,446
2025-08-07	27.700	27.780	27.150	27.370	27.037	61,943,651
2025-08-06	26.970	27.730	26.750	27.650	27.313	98,132,750
2025-08-05	26.900	27.000	26.640	26.920	26.592	49,488,296
2025-08-04	26.120	26.860	26.050	26.860	26.533	49,813,253
2025-08-01	26.460	26.850	26.120	26.310	25.989	50,022,547
2025-07-31	26.630	27.140	26.340	26.450	26.128	62,574,970
2025-07-30	27.100	27.110	26.490	26.620	26.296	56,458,442
2025-07-29	27.190	27.320	26.960	27.160	26.829	45,817,979
2025-07-28	27.480	27.870	27.210	27.340	27.007	65,227,066
2025-07-25	27.720	27.740	26.960	27.070	26.740	83,042,263

← NewerPage 5 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.