Zhejiang Sanhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 22.700 | 23.390 | 22.410 | 22.640 | 22.156 | 44,051,377 |
| 2024-10-29 | 23.190 | 23.570 | 22.800 | 22.900 | 22.411 | 44,422,660 |
| 2024-10-28 | 22.850 | 23.380 | 22.660 | 23.260 | 22.763 | 43,519,499 |
| 2024-10-25 | 23.700 | 23.700 | 22.810 | 23.060 | 22.567 | 67,936,586 |
| 2024-10-24 | 23.850 | 24.470 | 22.820 | 22.880 | 22.391 | 84,833,094 |
| 2024-10-23 | 23.180 | 23.330 | 22.500 | 22.850 | 22.362 | 70,899,526 |
| 2024-10-22 | 21.900 | 23.700 | 21.830 | 23.270 | 22.675 | 103,057,421 |
| 2024-10-21 | 22.900 | 22.960 | 21.750 | 21.900 | 21.340 | 103,171,742 |
| 2024-10-18 | 21.100 | 23.050 | 20.900 | 22.450 | 21.876 | 105,674,823 |
| 2024-10-17 | 20.850 | 21.640 | 20.830 | 21.080 | 20.541 | 72,985,663 |
| 2024-10-16 | 20.800 | 21.100 | 20.410 | 20.820 | 20.288 | 71,132,657 |
| 2024-10-15 | 21.830 | 22.000 | 21.280 | 21.310 | 20.765 | 66,873,158 |
| 2024-10-14 | 21.690 | 22.200 | 20.710 | 21.820 | 21.262 | 118,206,116 |
| 2024-10-11 | 23.410 | 23.500 | 21.680 | 22.020 | 21.457 | 115,041,937 |
| 2024-10-10 | 24.610 | 25.400 | 23.500 | 23.560 | 22.958 | 125,987,214 |
| 2024-10-09 | 24.250 | 26.510 | 23.580 | 24.600 | 23.971 | 140,056,240 |
| 2024-10-08 | 26.210 | 26.210 | 23.990 | 25.360 | 24.711 | 146,053,688 |
| 2024-09-30 | 22.600 | 23.830 | 21.900 | 23.830 | 23.221 | 112,443,557 |
| 2024-09-27 | 20.050 | 21.670 | 19.950 | 21.670 | 21.116 | 111,667,502 |
| 2024-09-26 | 18.760 | 19.750 | 18.760 | 19.700 | 19.196 | 96,471,112 |
| 2024-09-25 | 18.660 | 19.350 | 18.650 | 18.710 | 18.232 | 75,946,832 |
| 2024-09-24 | 17.680 | 18.700 | 17.320 | 18.540 | 18.066 | 76,858,663 |
| 2024-09-23 | 17.870 | 18.050 | 17.420 | 17.560 | 17.111 | 36,437,670 |
| 2024-09-20 | 17.700 | 18.260 | 17.660 | 17.900 | 17.442 | 58,605,734 |
| 2024-09-19 | 17.560 | 18.020 | 17.280 | 17.690 | 17.238 | 54,928,617 |
| 2024-09-18 | 17.400 | 17.670 | 17.230 | 17.500 | 17.052 | 29,047,520 |
| 2024-09-13 | 17.650 | 17.910 | 17.480 | 17.480 | 17.033 | 24,917,954 |
| 2024-09-12 | 18.320 | 18.500 | 17.610 | 17.670 | 17.218 | 38,840,118 |
| 2024-09-11 | 17.740 | 18.300 | 17.560 | 18.210 | 17.744 | 44,809,838 |
| 2024-09-10 | 17.940 | 18.000 | 17.610 | 17.750 | 17.296 | 29,906,085 |
| 2024-09-09 | 17.460 | 18.140 | 17.350 | 17.870 | 17.413 | 46,787,437 |
| 2024-09-06 | 17.900 | 18.170 | 17.620 | 17.680 | 17.228 | 33,123,966 |
| 2024-09-05 | 17.480 | 18.250 | 17.480 | 17.940 | 17.481 | 56,526,335 |
| 2024-09-04 | 17.200 | 17.830 | 17.080 | 17.450 | 17.004 | 41,776,895 |
| 2024-09-03 | 16.860 | 17.420 | 16.650 | 17.380 | 16.936 | 47,547,679 |
| 2024-09-02 | 17.370 | 17.570 | 16.750 | 16.750 | 16.322 | 45,277,688 |
| 2024-08-30 | 16.970 | 17.720 | 16.890 | 17.340 | 16.897 | 71,576,963 |
| 2024-08-29 | 16.010 | 17.190 | 15.930 | 17.070 | 16.633 | 67,241,028 |
| 2024-08-28 | 15.660 | 16.220 | 15.660 | 16.110 | 15.698 | 35,296,548 |
| 2024-08-27 | 16.200 | 16.220 | 15.660 | 15.690 | 15.289 | 37,082,151 |
| 2024-08-26 | 16.430 | 16.640 | 16.200 | 16.320 | 15.903 | 27,108,780 |
| 2024-08-23 | 16.230 | 16.560 | 16.180 | 16.400 | 15.981 | 21,067,434 |
| 2024-08-22 | 16.570 | 16.580 | 16.190 | 16.240 | 15.825 | 25,253,990 |
| 2024-08-21 | 16.150 | 16.730 | 16.110 | 16.570 | 16.146 | 38,905,114 |
| 2024-08-20 | 16.500 | 16.540 | 16.140 | 16.230 | 15.815 | 24,357,186 |
| 2024-08-19 | 16.600 | 16.800 | 16.510 | 16.540 | 16.117 | 25,489,800 |
| 2024-08-16 | 16.570 | 16.730 | 16.350 | 16.500 | 16.078 | 25,024,753 |
| 2024-08-15 | 15.980 | 16.790 | 15.930 | 16.580 | 16.156 | 67,910,118 |
| 2024-08-14 | 16.380 | 16.410 | 15.970 | 16.010 | 15.601 | 35,548,881 |
| 2024-08-13 | 16.440 | 16.560 | 16.180 | 16.340 | 15.922 | 41,377,817 |
| 2024-08-12 | 16.800 | 16.850 | 16.330 | 16.440 | 16.020 | 42,711,662 |
| 2024-08-09 | 17.150 | 17.440 | 16.910 | 16.910 | 16.478 | 30,949,447 |
| 2024-08-08 | 17.220 | 17.280 | 16.900 | 17.050 | 16.614 | 38,474,251 |
| 2024-08-07 | 17.200 | 17.430 | 17.020 | 17.380 | 16.936 | 35,277,013 |
| 2024-08-06 | 17.320 | 17.510 | 17.020 | 17.280 | 16.838 | 41,320,818 |
| 2024-08-05 | 17.230 | 17.880 | 17.140 | 17.170 | 16.731 | 50,367,350 |
| 2024-08-02 | 17.520 | 17.860 | 17.330 | 17.390 | 16.945 | 47,405,312 |
| 2024-08-01 | 18.430 | 18.630 | 17.850 | 17.870 | 17.413 | 77,308,762 |
| 2024-07-31 | 17.710 | 18.750 | 17.540 | 18.420 | 17.949 | 86,173,502 |
| 2024-07-30 | 17.450 | 18.400 | 17.330 | 17.980 | 17.520 | 59,942,674 |
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.