Wuhan Sante Cableway Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.040	15.340	15.010	15.170	14.379	6,130,870
2023-10-31	15.010	15.430	14.880	15.200	14.408	12,310,378
2023-10-30	13.850	14.230	13.800	14.160	13.422	2,869,870
2023-10-27	13.720	14.000	13.670	13.960	13.232	1,993,000
2023-10-26	13.660	13.780	13.550	13.740	13.024	1,617,800
2023-10-25	13.560	13.930	13.560	13.730	13.014	2,118,300
2023-10-24	13.200	13.530	13.100	13.460	12.758	1,938,000
2023-10-23	13.350	13.440	13.080	13.150	12.465	2,729,300
2023-10-20	13.340	13.630	13.310	13.410	12.711	1,812,200
2023-10-19	13.510	13.680	13.380	13.410	12.711	1,961,514
2023-10-18	13.600	13.690	13.460	13.510	12.806	2,190,800
2023-10-17	13.560	13.830	13.560	13.680	12.967	2,502,500
2023-10-16	13.700	13.780	13.500	13.560	12.853	2,329,400
2023-10-13	13.970	13.970	13.580	13.730	13.014	2,602,500
2023-10-12	13.770	14.030	13.730	14.000	13.270	2,704,800
2023-10-11	13.970	14.080	13.700	13.730	13.014	2,644,500
2023-10-10	14.040	14.230	13.800	13.860	13.138	3,087,900
2023-10-09	14.840	14.850	13.940	13.960	13.232	5,348,500
2023-09-28	14.610	15.020	14.610	14.970	14.190	3,616,049
2023-09-27	14.570	14.670	14.460	14.590	13.830	2,507,500
2023-09-26	14.650	14.790	14.450	14.580	13.820	2,420,000
2023-09-25	14.870	14.960	14.510	14.570	13.811	3,032,500
2023-09-22	14.510	14.950	14.410	14.940	14.161	3,655,700
2023-09-21	14.760	14.850	14.480	14.520	13.763	3,604,280
2023-09-20	15.210	15.280	14.750	14.770	14.000	6,367,602
2023-09-19	16.040	16.160	15.460	15.510	14.702	6,296,700
2023-09-18	15.720	16.450	15.710	16.250	15.403	7,924,400
2023-09-15	15.590	15.880	15.450	15.690	14.872	4,346,514
2023-09-14	15.900	15.990	15.300	15.490	14.683	5,033,400
2023-09-13	16.020	16.190	15.770	15.890	15.062	3,764,500
2023-09-12	16.310	16.380	16.040	16.090	15.251	4,674,200
2023-09-11	16.170	16.590	16.050	16.400	15.545	5,224,200
2023-09-08	16.060	16.350	15.910	16.190	15.346	5,523,280
2023-09-07	16.050	16.390	16.000	16.090	15.251	5,194,115
2023-09-06	16.010	16.160	15.850	16.080	15.242	2,489,213
2023-09-05	16.040	16.220	15.890	16.070	15.232	2,626,213
2023-09-04	15.750	16.050	15.740	16.050	15.213	3,790,413
2023-09-01	15.650	15.800	15.550	15.710	14.891	3,117,302
2023-08-31	15.990	15.990	15.500	15.630	14.815	4,088,113
2023-08-30	15.750	16.130	15.670	16.010	15.176	3,489,400
2023-08-29	15.360	15.810	15.250	15.800	14.976	3,092,400
2023-08-28	15.930	15.980	15.300	15.360	14.559	3,200,600
2023-08-25	15.380	15.530	15.000	15.100	14.313	2,396,400
2023-08-24	15.260	15.640	15.260	15.490	14.683	2,489,000
2023-08-23	15.420	15.520	15.150	15.220	14.427	2,404,800
2023-08-22	15.430	15.590	15.190	15.520	14.711	2,303,000
2023-08-21	15.430	15.610	15.280	15.330	14.531	1,702,200
2023-08-18	15.900	16.000	15.370	15.430	14.626	2,492,800
2023-08-17	15.570	15.980	15.440	15.970	15.138	2,506,900
2023-08-16	15.980	15.980	15.620	15.670	14.853	2,176,800
2023-08-15	16.480	16.510	15.800	15.870	15.043	3,132,303
2023-08-14	15.800	16.560	15.650	16.270	15.422	3,360,055
2023-08-11	15.950	16.430	15.870	15.900	15.071	3,562,000
2023-08-10	15.830	16.030	15.760	15.980	15.147	2,168,200
2023-08-09	16.370	16.410	15.850	15.880	15.052	3,604,101
2023-08-08	16.120	16.540	15.930	16.410	15.555	3,668,400
2023-08-07	16.660	16.750	16.480	16.670	15.801	2,454,800
2023-08-04	16.780	17.060	16.500	16.570	15.706	2,962,914
2023-08-03	17.040	17.070	16.800	16.800	15.924	2,295,900
2023-08-02	17.390	17.400	16.890	16.920	16.038	3,814,100

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.