Wuhan Sante Cableway Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.660	17.780	17.340	17.400	16.493	4,459,200
2023-07-31	17.070	17.780	17.070	17.660	16.740	6,630,900
2023-07-28	17.300	17.300	16.700	17.000	16.114	3,431,500
2023-07-27	16.840	17.530	16.650	17.090	16.199	4,712,601
2023-07-26	16.970	17.230	16.780	16.840	15.962	3,276,200
2023-07-25	17.010	17.240	16.840	17.000	16.114	3,511,200
2023-07-24	16.930	17.200	16.710	16.900	16.019	2,673,100
2023-07-21	16.700	17.300	16.530	17.010	16.123	3,481,200
2023-07-20	16.530	17.020	16.530	16.700	15.830	3,978,200
2023-07-19	16.960	17.060	16.500	16.650	15.782	3,596,100
2023-07-18	17.150	17.400	16.900	16.910	16.029	4,071,601
2023-07-17	16.960	17.190	16.050	17.050	16.161	6,319,200
2023-07-14	17.560	17.850	17.310	17.760	16.834	4,487,100
2023-07-13	18.560	18.640	17.490	17.790	16.863	7,309,802
2023-07-12	18.390	19.050	18.380	18.600	17.631	4,925,815
2023-07-11	18.550	18.550	18.200	18.460	17.498	3,483,505
2023-07-10	18.110	18.690	18.080	18.660	17.687	5,014,100
2023-07-07	18.000	18.250	17.850	18.050	17.109	2,793,600
2023-07-06	18.170	18.470	17.900	18.000	17.062	2,839,000
2023-07-05	18.500	18.750	18.130	18.250	17.299	2,777,200
2023-07-04	18.480	18.610	18.100	18.520	17.555	4,734,500
2023-07-03	18.150	18.800	18.150	18.630	17.659	6,926,000
2023-06-30	17.820	18.460	17.750	18.190	17.242	4,696,684
2023-06-29	17.960	18.150	17.720	17.810	16.882	3,274,600
2023-06-28	18.220	18.250	17.600	18.020	17.081	6,025,575
2023-06-27	17.840	18.660	17.830	18.410	17.450	7,829,600
2023-06-26	18.050	18.500	17.730	17.820	16.891	5,689,900
2023-06-21	18.270	18.600	17.900	17.940	17.005	3,726,101
2023-06-20	18.400	18.700	18.060	18.100	17.157	3,812,080
2023-06-19	18.520	19.000	18.340	18.440	17.479	4,497,936
2023-06-16	18.690	19.300	18.460	18.690	17.716	5,132,010
2023-06-15	18.600	18.640	18.240	18.450	17.488	5,182,300
2023-06-14	18.880	19.090	18.410	18.650	17.678	6,526,013
2023-06-13	18.650	20.190	18.650	18.840	17.858	9,577,701
2023-06-12	18.590	18.870	18.500	18.630	17.659	6,279,501
2023-06-09	19.050	19.520	18.650	18.920	17.934	10,406,094
2023-06-08	19.580	19.780	18.550	18.680	17.706	13,006,693
2023-06-07	17.700	19.470	17.530	19.470	18.455	7,407,723
2023-06-06	18.240	18.370	17.640	17.700	16.777	5,773,900
2023-06-05	17.610	18.740	17.600	18.080	17.138	9,613,600
2023-06-02	17.550	18.090	17.320	17.480	16.569	8,834,814
2023-06-01	17.140	17.870	17.070	17.550	16.635	12,210,501
2023-05-31	15.870	17.330	15.800	17.110	16.218	10,919,400
2023-05-30	15.460	15.960	15.430	15.950	15.119	2,832,900
2023-05-29	15.950	15.950	15.500	15.560	14.749	2,821,400
2023-05-26	15.670	15.970	15.570	15.800	14.976	2,866,200
2023-05-25	15.920	15.930	15.330	15.570	14.758	3,128,800
2023-05-24	16.000	16.120	15.760	15.800	14.976	2,665,900
2023-05-23	16.260	16.450	16.030	16.060	15.223	3,465,900
2023-05-22	16.000	16.500	15.610	16.250	15.403	4,677,700
2023-05-19	16.220	16.250	15.620	16.160	15.318	4,542,600
2023-05-18	16.380	16.480	16.070	16.210	15.365	4,573,432
2023-05-17	16.580	16.660	16.180	16.500	15.640	4,534,302
2023-05-16	16.750	16.990	16.470	16.590	15.725	7,670,136
2023-05-15	16.760	17.240	16.500	17.050	16.161	10,508,136
2023-05-12	16.380	17.090	16.210	16.590	15.725	9,667,314
2023-05-11	16.500	16.790	16.190	16.430	15.574	5,135,058
2023-05-10	16.610	16.850	16.450	16.640	15.773	5,653,200
2023-05-09	17.060	17.720	16.790	16.820	15.943	12,383,200
2023-05-08	16.870	17.600	16.530	17.320	16.417	19,133,413

← NewerPage 14 of 21 · 1,219 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.