Zhejiang Sanhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 30.400 | 31.360 | 29.420 | 29.780 | 29.144 | 153,792,824 |
| 2025-01-22 | 30.000 | 30.630 | 29.650 | 30.200 | 29.555 | 165,523,544 |
| 2025-01-21 | 28.610 | 31.220 | 28.300 | 30.380 | 29.731 | 257,334,231 |
| 2025-01-20 | 28.820 | 29.080 | 28.200 | 28.590 | 27.979 | 149,157,419 |
| 2025-01-17 | 28.000 | 29.250 | 27.520 | 28.440 | 27.832 | 174,176,434 |
| 2025-01-16 | 29.150 | 29.300 | 27.680 | 28.200 | 27.597 | 242,271,882 |
| 2025-01-15 | 29.450 | 29.950 | 28.550 | 29.220 | 28.596 | 293,754,216 |
| 2025-01-14 | 26.300 | 28.600 | 25.750 | 28.600 | 27.989 | 181,407,227 |
| 2025-01-13 | 27.200 | 27.710 | 25.760 | 26.000 | 25.444 | 261,213,949 |
| 2025-01-10 | 25.660 | 27.590 | 25.660 | 26.700 | 26.129 | 339,090,074 |
| 2025-01-09 | 22.670 | 25.080 | 22.610 | 25.080 | 24.544 | 131,816,525 |
| 2025-01-08 | 22.430 | 23.050 | 21.970 | 22.800 | 22.313 | 46,615,874 |
| 2025-01-07 | 22.100 | 22.870 | 21.800 | 22.560 | 22.078 | 41,606,144 |
| 2025-01-06 | 22.100 | 22.420 | 21.890 | 22.060 | 21.589 | 35,540,719 |
| 2025-01-03 | 22.790 | 22.900 | 21.890 | 21.970 | 21.501 | 59,520,161 |
| 2025-01-02 | 23.460 | 23.510 | 22.630 | 22.840 | 22.352 | 53,491,647 |
| 2024-12-31 | 24.310 | 24.440 | 23.490 | 23.510 | 23.008 | 45,863,212 |
| 2024-12-30 | 24.500 | 24.640 | 24.000 | 24.190 | 23.673 | 50,582,342 |
| 2024-12-27 | 24.990 | 25.000 | 24.400 | 24.570 | 24.045 | 57,393,961 |
| 2024-12-26 | 23.150 | 25.150 | 22.970 | 25.000 | 24.466 | 111,739,587 |
| 2024-12-25 | 23.300 | 23.490 | 23.110 | 23.190 | 22.695 | 32,820,417 |
| 2024-12-24 | 23.200 | 23.400 | 22.960 | 23.250 | 22.753 | 34,581,201 |
| 2024-12-23 | 23.770 | 24.180 | 23.000 | 23.070 | 22.577 | 57,152,227 |
| 2024-12-20 | 24.080 | 24.360 | 23.750 | 23.830 | 23.321 | 49,678,389 |
| 2024-12-19 | 23.300 | 24.390 | 23.230 | 24.140 | 23.624 | 53,492,991 |
| 2024-12-18 | 23.700 | 23.870 | 23.410 | 23.560 | 23.057 | 37,844,003 |
| 2024-12-17 | 23.680 | 24.320 | 23.580 | 23.650 | 23.145 | 45,234,148 |
| 2024-12-16 | 24.000 | 24.250 | 23.560 | 23.770 | 23.262 | 49,729,823 |
| 2024-12-13 | 24.950 | 25.080 | 24.090 | 24.160 | 23.644 | 70,799,113 |
| 2024-12-12 | 24.960 | 25.600 | 24.800 | 25.120 | 24.583 | 60,971,350 |
| 2024-12-11 | 25.050 | 25.200 | 24.480 | 24.980 | 24.446 | 80,565,492 |
| 2024-12-10 | 26.380 | 26.390 | 25.130 | 25.220 | 24.681 | 108,697,694 |
| 2024-12-09 | 24.760 | 26.000 | 24.680 | 25.480 | 24.936 | 113,084,076 |
| 2024-12-06 | 24.880 | 25.150 | 23.970 | 24.860 | 24.329 | 81,804,226 |
| 2024-12-05 | 24.440 | 25.380 | 24.310 | 24.700 | 24.172 | 95,673,470 |
| 2024-12-04 | 24.000 | 25.550 | 23.800 | 24.800 | 24.270 | 105,976,428 |
| 2024-12-03 | 24.490 | 24.590 | 23.910 | 24.150 | 23.634 | 65,885,848 |
| 2024-12-02 | 23.470 | 24.970 | 23.200 | 24.490 | 23.967 | 112,401,852 |
| 2024-11-29 | 22.000 | 23.530 | 22.000 | 23.200 | 22.704 | 94,362,417 |
| 2024-11-28 | 22.500 | 22.580 | 22.030 | 22.120 | 21.647 | 43,528,453 |
| 2024-11-27 | 22.050 | 22.510 | 21.560 | 22.500 | 22.019 | 64,763,857 |
| 2024-11-26 | 22.550 | 22.770 | 22.000 | 22.070 | 21.598 | 60,644,323 |
| 2024-11-25 | 23.690 | 23.930 | 22.070 | 22.690 | 22.205 | 121,607,262 |
| 2024-11-22 | 24.600 | 24.780 | 23.730 | 23.790 | 23.282 | 64,791,382 |
| 2024-11-21 | 24.800 | 24.930 | 24.340 | 24.600 | 24.074 | 50,077,713 |
| 2024-11-20 | 24.670 | 25.480 | 24.490 | 24.980 | 24.446 | 78,493,310 |
| 2024-11-19 | 23.750 | 24.800 | 23.690 | 24.730 | 24.202 | 87,486,719 |
| 2024-11-18 | 23.960 | 24.090 | 23.250 | 23.420 | 22.920 | 66,469,329 |
| 2024-11-15 | 24.720 | 24.900 | 23.750 | 23.820 | 23.311 | 95,882,723 |
| 2024-11-14 | 25.500 | 26.000 | 25.010 | 25.090 | 24.554 | 81,219,602 |
| 2024-11-13 | 26.360 | 26.490 | 24.850 | 25.480 | 24.936 | 139,446,380 |
| 2024-11-12 | 27.600 | 28.430 | 26.490 | 26.910 | 26.335 | 153,272,320 |
| 2024-11-11 | 25.120 | 27.590 | 24.810 | 27.480 | 26.893 | 169,074,114 |
| 2024-11-08 | 24.580 | 26.510 | 24.550 | 25.080 | 24.544 | 155,692,182 |
| 2024-11-07 | 25.100 | 25.770 | 24.430 | 25.080 | 24.544 | 179,066,338 |
| 2024-11-06 | 22.990 | 25.250 | 22.990 | 24.600 | 24.074 | 188,942,664 |
| 2024-11-05 | 22.910 | 23.200 | 22.010 | 22.950 | 22.460 | 87,901,367 |
| 2024-11-04 | 22.000 | 23.290 | 22.000 | 22.800 | 22.313 | 83,586,224 |
| 2024-11-01 | 21.730 | 22.100 | 21.380 | 21.530 | 21.070 | 45,756,122 |
| 2024-10-31 | 22.160 | 22.350 | 21.430 | 21.880 | 21.412 | 94,078,734 |
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.