Zhejiang Sanhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 27.280 | 27.910 | 27.280 | 27.790 | 27.451 | 63,515,046 |
| 2025-07-23 | 27.500 | 27.730 | 27.350 | 27.460 | 27.125 | 56,587,649 |
| 2025-07-22 | 27.570 | 27.950 | 27.310 | 27.620 | 27.283 | 71,480,018 |
| 2025-07-21 | 27.750 | 28.300 | 27.430 | 27.800 | 27.461 | 84,578,561 |
| 2025-07-18 | 27.900 | 27.910 | 27.470 | 27.680 | 27.343 | 65,497,014 |
| 2025-07-17 | 27.300 | 27.930 | 27.230 | 27.900 | 27.560 | 101,938,876 |
| 2025-07-16 | 26.600 | 28.170 | 26.570 | 27.530 | 27.195 | 160,909,210 |
| 2025-07-15 | 25.980 | 26.700 | 25.780 | 26.700 | 26.375 | 127,074,950 |
| 2025-07-14 | 25.700 | 26.080 | 25.560 | 25.870 | 25.555 | 58,811,926 |
| 2025-07-11 | 25.450 | 25.980 | 25.300 | 25.750 | 25.436 | 58,237,927 |
| 2025-07-10 | 25.360 | 25.620 | 25.250 | 25.420 | 25.110 | 31,136,002 |
| 2025-07-09 | 25.570 | 25.900 | 25.450 | 25.470 | 25.160 | 44,247,692 |
| 2025-07-08 | 25.170 | 25.510 | 25.060 | 25.470 | 25.160 | 36,539,759 |
| 2025-07-07 | 25.520 | 25.520 | 25.110 | 25.170 | 24.863 | 47,653,176 |
| 2025-07-04 | 25.870 | 25.990 | 25.520 | 25.670 | 25.357 | 46,602,659 |
| 2025-07-03 | 25.710 | 26.110 | 25.710 | 25.960 | 25.644 | 35,592,079 |
| 2025-07-02 | 26.030 | 26.110 | 25.700 | 25.760 | 25.446 | 44,740,948 |
| 2025-07-01 | 26.390 | 26.430 | 26.080 | 26.260 | 25.940 | 37,875,887 |
| 2025-06-30 | 26.160 | 26.450 | 26.050 | 26.380 | 26.059 | 50,202,317 |
| 2025-06-27 | 26.250 | 26.340 | 25.980 | 26.040 | 25.723 | 56,288,154 |
| 2025-06-26 | 26.480 | 26.670 | 26.100 | 26.120 | 25.802 | 82,331,306 |
| 2025-06-25 | 26.150 | 26.500 | 25.820 | 26.490 | 26.167 | 106,861,004 |
| 2025-06-24 | 24.800 | 25.720 | 24.790 | 25.700 | 25.387 | 106,879,371 |
| 2025-06-23 | 24.200 | 24.620 | 23.800 | 24.500 | 24.202 | 75,751,569 |
| 2025-06-20 | 25.800 | 25.850 | 24.740 | 24.950 | 24.646 | 107,363,001 |
| 2025-06-19 | 25.490 | 26.840 | 25.360 | 26.120 | 25.802 | 139,518,425 |
| 2025-06-18 | 25.140 | 25.580 | 25.020 | 25.480 | 25.170 | 36,906,093 |
| 2025-06-17 | 25.400 | 25.660 | 25.180 | 25.220 | 24.913 | 29,844,695 |
| 2025-06-16 | 25.150 | 25.410 | 25.080 | 25.380 | 25.071 | 29,146,595 |
| 2025-06-13 | 25.600 | 25.770 | 25.200 | 25.260 | 24.952 | 56,478,904 |
| 2025-06-12 | 26.120 | 26.190 | 25.830 | 25.880 | 25.565 | 43,753,830 |
| 2025-06-11 | 26.080 | 26.560 | 26.000 | 26.210 | 25.891 | 62,037,990 |
| 2025-06-10 | 26.020 | 26.100 | 25.550 | 25.930 | 25.614 | 47,902,340 |
| 2025-06-09 | 26.140 | 26.140 | 25.800 | 25.920 | 25.604 | 70,982,453 |
| 2025-06-06 | 26.540 | 26.600 | 25.880 | 26.150 | 25.831 | 94,722,468 |
| 2025-06-05 | 26.480 | 27.250 | 25.920 | 27.090 | 26.760 | 87,676,530 |
| 2025-06-04 | 25.830 | 26.480 | 25.740 | 26.180 | 25.861 | 42,028,850 |
| 2025-06-03 | 25.580 | 25.910 | 25.460 | 25.760 | 25.446 | 34,339,114 |
| 2025-05-30 | 26.340 | 26.390 | 25.640 | 25.850 | 25.535 | 57,541,080 |
| 2025-05-29 | 25.650 | 26.720 | 25.600 | 26.570 | 26.246 | 78,284,594 |
| 2025-05-28 | 25.680 | 26.190 | 25.500 | 25.720 | 25.407 | 41,216,518 |
| 2025-05-27 | 26.400 | 26.480 | 25.480 | 25.630 | 25.318 | 79,912,239 |
| 2025-05-26 | 26.900 | 27.080 | 26.300 | 26.540 | 26.217 | 81,036,426 |
| 2025-05-23 | 27.750 | 27.940 | 27.040 | 27.090 | 26.760 | 139,018,354 |
| 2025-05-22 | 26.500 | 26.640 | 26.290 | 26.320 | 25.999 | 36,527,815 |
| 2025-05-21 | 26.660 | 27.030 | 26.180 | 26.890 | 26.315 | 51,720,848 |
| 2025-05-20 | 26.540 | 26.970 | 26.270 | 26.690 | 26.120 | 46,266,679 |
| 2025-05-19 | 26.900 | 26.960 | 26.130 | 26.660 | 26.090 | 49,075,478 |
| 2025-05-16 | 26.580 | 27.400 | 26.520 | 27.000 | 26.423 | 55,125,416 |
| 2025-05-15 | 27.490 | 27.570 | 26.700 | 26.710 | 26.139 | 56,097,330 |
| 2025-05-14 | 27.500 | 27.950 | 27.160 | 27.560 | 26.971 | 64,959,339 |
| 2025-05-13 | 28.190 | 28.200 | 27.500 | 27.570 | 26.981 | 75,351,135 |
| 2025-05-12 | 27.390 | 28.100 | 27.350 | 27.900 | 27.304 | 108,759,124 |
| 2025-05-09 | 27.120 | 27.500 | 26.420 | 26.590 | 26.022 | 52,922,813 |
| 2025-05-08 | 26.890 | 27.330 | 26.790 | 27.050 | 26.472 | 57,215,064 |
| 2025-05-07 | 27.980 | 28.050 | 26.660 | 26.940 | 26.364 | 87,558,267 |
| 2025-05-06 | 27.000 | 27.540 | 26.870 | 27.320 | 26.736 | 98,215,352 |
| 2025-04-30 | 26.580 | 27.080 | 26.010 | 26.800 | 26.227 | 118,508,303 |
| 2025-04-29 | 25.560 | 26.290 | 25.400 | 26.040 | 25.484 | 83,712,999 |
| 2025-04-28 | 25.580 | 26.000 | 25.340 | 25.560 | 25.014 | 63,928,950 |
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.