Zhejiang Sanhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	25.580	26.000	25.340	25.560	25.014	63,928,950
2025-04-25	25.310	25.950	25.300	25.450	24.906	60,635,891
2025-04-24	25.830	25.990	25.130	25.210	24.671	62,348,742
2025-04-23	25.650	26.160	25.510	25.830	25.278	115,104,798
2025-04-22	25.600	25.700	24.860	24.910	24.378	75,855,140
2025-04-21	24.010	26.090	23.770	25.720	25.170	111,347,740
2025-04-18	23.960	24.160	23.700	24.080	23.565	35,116,609
2025-04-17	23.950	24.380	23.800	23.980	23.468	39,343,352
2025-04-16	24.500	24.570	23.640	24.000	23.487	75,746,712
2025-04-15	25.050	25.800	24.600	24.750	24.221	71,569,069
2025-04-14	25.440	25.580	24.750	24.810	24.280	90,016,849
2025-04-11	23.980	25.350	23.800	25.050	24.515	95,218,580
2025-04-10	24.980	25.450	24.330	24.400	23.879	144,163,181
2025-04-09	22.060	23.680	21.260	23.150	22.655	160,444,591
2025-04-08	24.550	24.800	22.690	22.860	22.372	188,600,436
2025-04-07	25.210	25.740	25.210	25.210	24.671	45,478,600
2025-04-03	28.170	28.860	27.940	28.010	27.412	65,663,311
2025-04-02	28.670	29.160	28.470	28.840	28.224	55,569,109
2025-04-01	28.930	29.120	28.490	28.570	27.960	51,530,272
2025-03-31	29.450	29.550	28.370	28.830	28.214	96,337,648
2025-03-28	30.000	30.400	29.550	29.670	29.036	80,130,338
2025-03-27	29.310	31.100	29.030	30.290	29.643	154,220,628
2025-03-26	29.000	30.230	29.000	29.480	28.850	68,992,689
2025-03-25	30.030	30.250	29.100	29.220	28.596	53,121,147
2025-03-24	29.700	29.770	29.000	29.670	29.036	67,362,231
2025-03-21	30.450	30.730	29.400	29.480	28.850	99,027,936
2025-03-20	30.500	31.330	30.060	30.730	30.073	86,181,639
2025-03-19	30.820	30.870	30.090	30.320	29.672	74,293,975
2025-03-18	31.400	31.480	30.660	30.920	30.259	75,067,026
2025-03-17	31.200	31.480	30.580	31.310	30.641	86,217,750
2025-03-14	29.400	32.200	29.270	31.570	30.895	181,614,499
2025-03-13	30.450	30.550	29.190	29.470	28.840	94,393,763
2025-03-12	30.800	30.900	30.330	30.350	29.701	68,664,576
2025-03-11	30.490	31.120	30.090	30.490	29.839	122,273,965
2025-03-10	32.090	32.150	31.340	31.600	30.925	73,954,977
2025-03-07	31.550	32.120	31.070	31.700	31.023	101,730,547
2025-03-06	31.530	32.570	31.400	31.700	31.023	116,634,144
2025-03-05	31.000	31.750	30.800	31.250	30.582	84,608,056
2025-03-04	30.100	31.880	30.100	31.020	30.357	140,039,395
2025-03-03	30.500	31.100	29.620	30.520	29.868	121,168,366
2025-02-28	31.830	31.830	30.160	30.320	29.672	174,893,265
2025-02-27	34.240	34.460	31.510	32.420	31.727	227,699,796
2025-02-26	33.700	35.970	33.630	34.720	33.978	200,846,656
2025-02-25	32.800	34.500	32.600	34.000	33.274	145,349,119
2025-02-24	34.300	35.290	32.890	33.570	32.853	169,342,058
2025-02-21	33.740	35.180	33.650	34.350	33.616	152,311,291
2025-02-20	34.450	34.870	33.800	34.030	33.303	142,369,729
2025-02-19	32.450	34.980	32.310	34.590	33.851	202,203,385
2025-02-18	33.060	33.880	32.410	32.670	31.972	139,640,248
2025-02-17	32.050	33.400	32.050	33.370	32.657	181,565,285
2025-02-14	32.310	32.500	31.670	31.970	31.287	117,358,546
2025-02-13	33.000	33.620	32.240	32.400	31.708	144,202,201
2025-02-12	32.210	33.560	31.340	33.230	32.520	203,806,351
2025-02-11	33.780	35.100	33.540	33.900	33.176	141,743,981
2025-02-10	34.870	35.100	33.470	34.140	33.411	187,592,087
2025-02-07	34.480	36.960	34.120	35.320	34.565	219,526,940
2025-02-06	32.500	35.820	32.290	35.220	34.467	201,404,591
2025-02-05	31.440	33.590	30.870	32.560	31.864	167,300,241
2025-01-27	31.130	31.410	30.300	30.570	29.917	104,577,944
2025-01-24	29.500	32.060	29.420	31.530	30.856	171,869,425

← NewerPage 7 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.