Wuhan Sante Cableway Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 15.500 | 15.620 | 15.130 | 15.290 | 14.493 | 8,302,701 |
| 2024-04-29 | 15.750 | 15.920 | 15.150 | 15.670 | 14.853 | 11,020,294 |
| 2024-04-26 | 15.440 | 16.890 | 15.390 | 16.130 | 15.289 | 14,822,096 |
| 2024-04-25 | 15.210 | 15.500 | 15.090 | 15.350 | 14.550 | 6,575,921 |
| 2024-04-24 | 15.160 | 15.700 | 15.080 | 15.400 | 14.597 | 6,310,000 |
| 2024-04-23 | 15.000 | 15.350 | 14.730 | 15.040 | 14.256 | 4,965,591 |
| 2024-04-22 | 15.210 | 15.420 | 14.300 | 15.150 | 14.360 | 8,869,310 |
| 2024-04-19 | 15.390 | 15.640 | 15.100 | 15.210 | 14.417 | 5,520,800 |
| 2024-04-18 | 15.250 | 15.800 | 15.030 | 15.590 | 14.777 | 6,452,625 |
| 2024-04-17 | 14.760 | 15.600 | 14.760 | 15.260 | 14.465 | 7,581,910 |
| 2024-04-16 | 15.900 | 15.910 | 14.710 | 14.750 | 13.981 | 12,521,358 |
| 2024-04-15 | 17.040 | 17.160 | 16.040 | 16.340 | 15.488 | 10,439,659 |
| 2024-04-12 | 17.200 | 17.940 | 16.760 | 17.360 | 16.455 | 12,609,899 |
| 2024-04-11 | 16.540 | 17.670 | 16.160 | 17.340 | 16.436 | 11,074,294 |
| 2024-04-10 | 16.350 | 17.200 | 16.120 | 16.770 | 15.896 | 10,689,900 |
| 2024-04-09 | 15.600 | 16.900 | 15.600 | 16.390 | 15.536 | 9,986,400 |
| 2024-04-08 | 16.320 | 16.580 | 15.720 | 15.890 | 15.062 | 6,649,700 |
| 2024-04-03 | 16.200 | 16.650 | 16.030 | 16.310 | 15.460 | 6,031,386 |
| 2024-04-02 | 16.010 | 16.900 | 15.970 | 16.430 | 15.574 | 7,564,478 |
| 2024-04-01 | 16.110 | 16.170 | 15.740 | 16.030 | 15.194 | 5,879,600 |
| 2024-03-29 | 15.290 | 16.170 | 15.180 | 16.170 | 15.327 | 1,679,500 |
| 2024-03-28 | 14.950 | 15.470 | 14.950 | 15.280 | 14.484 | 3,590,628 |
| 2024-03-27 | 15.130 | 15.500 | 15.000 | 15.000 | 14.218 | 3,395,700 |
| 2024-03-26 | 15.100 | 15.300 | 14.880 | 15.210 | 14.417 | 3,785,228 |
| 2024-03-25 | 15.650 | 15.780 | 15.130 | 15.150 | 14.360 | 6,583,000 |
| 2024-03-22 | 16.060 | 16.320 | 15.630 | 15.830 | 15.005 | 3,797,102 |
| 2024-03-21 | 15.800 | 16.370 | 15.600 | 16.090 | 15.251 | 4,734,700 |
| 2024-03-20 | 15.540 | 15.820 | 15.530 | 15.600 | 14.787 | 2,879,500 |
| 2024-03-19 | 15.640 | 15.960 | 15.320 | 15.490 | 14.683 | 4,872,453 |
| 2024-03-18 | 15.180 | 15.750 | 15.160 | 15.730 | 14.910 | 5,153,751 |
| 2024-03-15 | 14.670 | 15.280 | 14.610 | 15.220 | 14.427 | 5,471,328 |
| 2024-03-14 | 14.450 | 14.950 | 14.440 | 14.710 | 13.943 | 6,849,241 |
| 2024-03-13 | 14.290 | 14.640 | 14.180 | 14.450 | 13.697 | 5,274,841 |
| 2024-03-12 | 13.800 | 14.480 | 13.790 | 14.370 | 13.621 | 7,226,410 |
| 2024-03-11 | 13.820 | 13.950 | 13.550 | 13.810 | 13.090 | 5,997,638 |
| 2024-03-08 | 14.020 | 14.100 | 13.680 | 13.910 | 13.185 | 6,754,100 |
| 2024-03-07 | 14.030 | 14.700 | 13.850 | 14.400 | 13.649 | 7,855,200 |
| 2024-03-06 | 13.800 | 14.160 | 13.520 | 13.950 | 13.223 | 4,664,855 |
| 2024-03-05 | 13.490 | 14.040 | 13.460 | 13.790 | 13.071 | 5,284,100 |
| 2024-03-04 | 13.690 | 13.730 | 13.210 | 13.610 | 12.901 | 2,954,561 |
| 2024-03-01 | 13.520 | 13.680 | 13.280 | 13.570 | 12.863 | 2,436,700 |
| 2024-02-29 | 13.250 | 13.600 | 13.040 | 13.560 | 12.853 | 4,594,045 |
| 2024-02-28 | 14.230 | 14.500 | 13.180 | 13.250 | 12.559 | 6,822,500 |
| 2024-02-27 | 14.050 | 14.320 | 14.020 | 14.240 | 13.498 | 3,202,200 |
| 2024-02-26 | 14.090 | 14.310 | 13.800 | 14.050 | 13.318 | 4,048,308 |
| 2024-02-23 | 14.280 | 14.280 | 13.710 | 14.190 | 13.450 | 5,796,800 |
| 2024-02-22 | 13.880 | 14.380 | 13.710 | 14.290 | 13.545 | 4,812,300 |
| 2024-02-21 | 13.600 | 14.470 | 13.500 | 13.990 | 13.261 | 6,998,477 |
| 2024-02-20 | 13.590 | 14.190 | 13.200 | 13.750 | 13.033 | 12,136,390 |
| 2024-02-19 | 12.950 | 13.570 | 12.950 | 13.570 | 12.863 | 3,332,426 |
| 2024-02-08 | 11.300 | 12.340 | 10.880 | 12.340 | 11.697 | 11,007,019 |
| 2024-02-07 | 11.990 | 12.030 | 10.820 | 11.220 | 10.635 | 11,900,674 |
| 2024-02-06 | 11.760 | 12.620 | 10.980 | 12.020 | 11.393 | 10,534,600 |
| 2024-02-05 | 13.400 | 13.530 | 12.200 | 12.200 | 11.564 | 7,627,110 |
| 2024-02-02 | 13.160 | 14.270 | 12.900 | 13.560 | 12.853 | 7,460,301 |
| 2024-02-01 | 13.450 | 13.560 | 12.710 | 13.190 | 12.503 | 6,450,901 |
| 2024-01-31 | 14.820 | 14.830 | 13.660 | 13.680 | 12.967 | 6,035,800 |
| 2024-01-30 | 15.300 | 15.370 | 14.710 | 14.800 | 14.029 | 4,369,560 |
| 2024-01-29 | 15.930 | 16.010 | 15.200 | 15.280 | 14.484 | 4,294,600 |
| 2024-01-26 | 16.100 | 16.560 | 16.000 | 16.060 | 15.223 | 4,188,840 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.2800 CNY |
| 2025-07-04 | 0.2500 CNY |
| 2024-07-12 | 0.2200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.