Wuhan Sante Cableway Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.660	16.890	15.500	16.890	16.010	11,773,913
2023-05-04	16.400	16.400	15.280	15.350	14.550	13,460,164
2023-04-28	14.400	15.080	14.400	14.930	14.152	6,274,800
2023-04-27	14.980	15.220	14.460	14.520	13.763	7,862,500
2023-04-26	14.640	15.780	14.600	15.060	14.275	10,235,100
2023-04-25	15.000	15.140	14.180	14.410	13.659	7,436,700
2023-04-24	14.340	15.360	13.750	15.060	14.275	11,549,281
2023-04-21	16.200	16.540	14.690	14.700	13.934	13,362,013
2023-04-20	16.560	16.600	16.110	16.320	15.469	12,781,113
2023-04-19	16.000	17.500	15.850	17.260	16.360	17,588,168
2023-04-18	16.510	16.730	15.820	16.020	15.185	11,999,034
2023-04-17	16.510	17.100	16.510	16.610	15.744	13,785,977
2023-04-14	18.190	18.590	16.710	17.070	16.180	26,674,463
2023-04-13	15.860	17.250	15.860	17.250	16.351	19,251,013
2023-04-12	15.830	16.100	15.420	15.680	14.863	8,664,200
2023-04-11	16.000	16.570	15.780	15.820	14.995	12,140,000
2023-04-10	16.030	16.120	15.530	15.910	15.081	9,143,400
2023-04-07	15.500	16.100	15.450	15.940	15.109	10,725,769
2023-04-06	15.500	15.670	15.210	15.500	14.692	5,166,150
2023-04-04	15.840	15.850	15.360	15.480	14.673	7,739,100
2023-04-03	15.890	16.160	15.720	15.790	14.967	9,423,382
2023-03-31	16.350	16.490	15.750	15.860	15.033	9,082,631
2023-03-30	15.880	16.170	15.510	16.170	15.327	10,613,421
2023-03-29	15.950	16.250	15.640	15.890	15.062	9,084,037
2023-03-28	15.900	16.150	15.690	15.830	15.005	9,903,650
2023-03-27	15.460	16.270	15.430	15.990	15.157	16,693,105
2023-03-24	15.450	15.800	15.360	15.620	14.806	10,329,700
2023-03-23	15.510	15.640	15.250	15.490	14.683	8,829,400
2023-03-22	15.300	15.800	15.290	15.600	14.787	16,807,200
2023-03-21	13.850	15.220	13.740	15.220	14.427	7,620,800
2023-03-20	13.580	13.960	13.440	13.840	13.119	3,872,600
2023-03-17	13.510	13.760	13.400	13.510	12.806	3,218,000
2023-03-16	13.690	13.800	13.380	13.430	12.730	3,775,950
2023-03-15	14.310	14.350	13.790	13.810	13.090	4,308,350
2023-03-14	14.600	14.680	14.010	14.150	13.412	4,093,500
2023-03-13	14.430	14.750	14.350	14.720	13.953	3,730,500
2023-03-10	14.650	14.900	14.420	14.500	13.744	3,991,510
2023-03-09	15.180	15.230	14.700	14.770	14.000	5,687,700
2023-03-08	15.070	15.350	14.870	15.210	14.417	6,844,777
2023-03-07	15.240	15.320	15.010	15.100	14.313	7,968,021
2023-03-06	15.170	15.390	14.920	15.350	14.550	10,027,601
2023-03-03	14.720	15.370	14.680	15.320	14.521	11,935,717
2023-03-02	14.410	15.140	14.310	14.840	14.066	9,782,650
2023-03-01	14.490	14.500	14.320	14.400	13.649	4,824,500
2023-02-28	14.060	14.500	14.020	14.490	13.735	7,509,800
2023-02-27	13.980	14.250	13.900	14.090	13.356	3,806,500
2023-02-24	13.960	14.060	13.800	13.970	13.242	1,925,900
2023-02-23	14.000	14.120	13.920	13.960	13.232	2,154,600
2023-02-22	14.050	14.070	13.900	14.070	13.337	2,126,900
2023-02-21	13.860	14.200	13.860	14.050	13.318	3,187,800
2023-02-20	13.770	13.970	13.660	13.970	13.242	3,449,400
2023-02-17	13.710	13.920	13.530	13.710	12.995	3,680,900
2023-02-16	14.100	14.290	13.560	13.710	12.995	5,696,550
2023-02-15	14.040	14.150	13.910	13.990	13.261	4,141,800
2023-02-14	14.390	14.390	14.100	14.120	13.384	4,180,651
2023-02-13	14.080	14.400	14.070	14.390	13.640	6,008,853
2023-02-10	13.970	14.240	13.820	14.180	13.441	6,545,301
2023-02-09	13.790	14.020	13.700	13.970	13.242	4,929,338
2023-02-08	14.280	14.290	13.930	13.930	13.204	6,681,797
2023-02-07	14.950	15.030	14.050	14.390	13.640	11,831,550

← NewerPage 15 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.