Wuhan Sante Cableway Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.120	12.660	11.920	12.350	11.706	3,760,900
2022-11-03	11.890	12.290	11.760	12.000	11.375	4,372,070
2022-11-02	11.700	12.200	11.430	11.880	11.261	4,702,300
2022-11-01	11.010	11.680	10.940	11.630	11.024	5,500,590
2022-10-31	10.890	11.220	10.710	11.010	10.436	3,693,500
2022-10-28	11.060	11.290	10.760	10.950	10.379	2,048,900
2022-10-27	11.050	11.550	11.030	11.150	10.569	3,274,400
2022-10-26	10.880	11.270	10.880	11.090	10.512	2,696,202
2022-10-25	10.640	11.010	10.500	10.930	10.360	2,514,400
2022-10-24	11.130	11.130	10.550	10.580	10.029	2,952,700
2022-10-21	10.710	11.270	10.570	11.030	10.455	4,423,400
2022-10-20	10.420	11.050	10.360	10.700	10.142	3,645,700
2022-10-19	10.420	10.730	10.410	10.530	9.981	1,962,800
2022-10-18	10.630	10.860	10.510	10.540	9.991	2,743,600
2022-10-17	10.500	10.570	10.310	10.550	10.000	1,711,100
2022-10-14	10.250	10.580	10.250	10.540	9.991	2,063,900
2022-10-13	10.140	10.390	9.930	10.250	9.716	1,871,400
2022-10-12	10.010	10.250	9.690	10.150	9.621	2,830,624
2022-10-11	10.400	10.580	9.900	10.070	9.545	2,208,924
2022-10-10	10.950	10.960	9.890	10.460	9.915	2,683,200
2022-09-30	11.400	11.540	10.910	10.990	10.417	2,622,265
2022-09-29	12.150	12.150	11.330	11.420	10.825	3,757,700
2022-09-28	12.520	12.590	11.910	11.920	11.299	4,349,741
2022-09-27	12.040	12.600	11.810	12.560	11.905	6,125,910
2022-09-26	12.130	12.450	11.880	12.030	11.403	3,837,703
2022-09-23	12.320	12.400	11.870	11.970	11.346	3,672,989
2022-09-22	12.510	12.780	12.210	12.310	11.668	4,179,600
2022-09-21	12.370	12.630	11.500	12.420	11.773	6,257,656
2022-09-20	12.320	12.980	12.220	12.580	11.924	6,708,501
2022-09-19	12.270	12.550	12.120	12.170	11.536	5,309,900
2022-09-16	12.570	12.790	12.300	12.350	11.706	4,916,700
2022-09-15	12.540	12.790	12.310	12.560	11.905	3,895,100
2022-09-14	12.450	12.710	12.210	12.540	11.886	4,857,000
2022-09-13	11.880	12.610	11.800	12.570	11.915	6,737,675
2022-09-09	11.830	12.050	11.610	11.850	11.232	3,398,600
2022-09-08	11.860	12.380	11.750	11.970	11.346	4,928,550
2022-09-07	11.830	12.080	11.830	11.910	11.289	2,284,800
2022-09-06	11.960	12.090	11.700	11.970	11.346	2,397,900
2022-09-05	12.450	12.450	11.750	11.950	11.327	3,453,020
2022-09-02	12.300	12.540	12.220	12.370	11.725	4,015,108
2022-09-01	12.900	12.900	12.120	12.200	11.564	4,721,916
2022-08-31	12.900	13.490	12.580	12.660	12.000	5,773,500
2022-08-30	12.800	13.150	12.530	12.980	12.303	4,146,489
2022-08-29	12.470	12.930	12.470	12.800	12.133	3,320,900
2022-08-26	12.480	13.070	12.450	12.810	12.142	5,237,800
2022-08-25	12.770	13.300	12.400	12.530	11.877	6,509,050
2022-08-24	12.630	13.500	12.560	12.740	12.076	8,492,700
2022-08-23	13.030	13.060	12.400	12.690	12.029	6,526,000
2022-08-22	13.050	13.360	12.530	13.250	12.559	8,298,100
2022-08-19	12.710	13.500	12.600	13.050	12.370	11,399,610
2022-08-18	12.770	12.920	12.120	12.650	11.991	13,581,457
2022-08-17	11.200	12.240	11.100	12.240	11.602	6,244,200
2022-08-16	11.420	11.420	11.030	11.130	10.550	2,211,600
2022-08-15	11.500	11.560	11.200	11.310	10.721	2,870,600
2022-08-12	11.170	11.770	11.140	11.430	10.834	4,471,800
2022-08-11	10.860	11.180	10.860	11.170	10.588	2,848,200
2022-08-10	10.660	11.060	10.510	10.840	10.275	1,900,400
2022-08-09	10.560	10.770	10.550	10.640	10.085	1,201,100
2022-08-08	10.590	10.680	10.400	10.570	10.019	1,874,300
2022-08-05	10.880	10.900	10.620	10.790	10.228	1,653,000

← NewerPage 17 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.