Wuhan Sante Cableway Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.790	10.820	10.480	10.820	10.256	1,616,760
2022-08-03	10.700	11.020	10.640	10.670	10.114	1,592,820
2022-08-02	11.030	11.090	10.600	10.720	10.161	2,987,200
2022-08-01	11.060	11.340	10.950	11.140	10.559	2,034,855
2022-07-29	11.090	11.280	10.940	11.010	10.436	2,411,113
2022-07-28	11.240	11.290	11.080	11.120	10.540	2,010,400
2022-07-27	11.210	11.300	11.100	11.120	10.540	3,395,013
2022-07-26	11.000	11.410	11.000	11.390	10.796	5,114,443
2022-07-25	11.200	11.200	10.700	10.810	10.247	3,988,600
2022-07-22	10.830	11.800	10.710	11.260	10.673	4,743,253
2022-07-21	10.660	11.000	10.590	10.760	10.199	3,580,744
2022-07-20	10.480	10.730	10.440	10.690	10.133	3,475,200
2022-07-19	10.580	10.860	10.380	10.420	9.877	3,156,400
2022-07-18	10.400	10.730	10.310	10.490	9.943	3,244,800
2022-07-15	10.550	10.650	10.200	10.400	9.858	2,915,098
2022-07-14	10.470	10.500	10.250	10.480	9.934	2,264,500
2022-07-13	10.100	10.500	10.100	10.430	9.886	2,357,300
2022-07-12	10.670	10.770	10.180	10.180	9.649	2,561,600
2022-07-11	10.800	10.800	10.570	10.670	10.114	2,623,700
2022-07-08	11.000	11.400	10.810	10.810	10.247	3,052,100
2022-07-07	11.040	11.170	10.870	10.890	10.322	2,812,500
2022-07-06	11.340	11.420	10.900	11.040	10.465	3,093,900
2022-07-05	11.630	11.810	11.290	11.310	10.721	3,611,094
2022-07-04	11.410	12.310	11.380	11.610	11.005	5,630,601
2022-07-01	12.050	12.080	11.390	11.400	10.806	5,762,902
2022-06-30	11.980	12.340	11.880	12.100	11.469	8,499,655
2022-06-29	11.850	12.140	11.530	11.580	10.976	6,305,862
2022-06-28	11.200	11.880	11.130	11.850	11.232	6,015,015
2022-06-27	11.220	11.560	11.060	11.250	10.664	5,249,998
2022-06-24	10.600	11.280	10.470	11.190	10.607	4,062,110
2022-06-23	10.460	10.580	10.290	10.540	9.991	1,289,600
2022-06-22	10.730	10.730	10.400	10.420	9.877	1,716,000
2022-06-21	10.600	10.780	10.430	10.730	10.171	2,584,800
2022-06-20	10.320	10.690	10.200	10.590	10.038	2,580,500
2022-06-17	10.270	10.390	10.150	10.340	9.801	1,977,001
2022-06-16	10.000	10.490	9.940	10.340	9.801	2,987,400
2022-06-15	9.920	10.170	9.920	10.010	9.488	1,709,200
2022-06-14	9.880	10.010	9.790	9.960	9.441	1,703,500
2022-06-13	9.810	10.030	9.680	10.020	9.498	2,573,000
2022-06-10	9.890	10.300	9.820	9.960	9.441	1,995,400
2022-06-09	10.280	10.280	9.800	9.910	9.393	2,143,200
2022-06-08	10.250	10.350	10.000	10.190	9.659	2,454,000
2022-06-07	10.620	10.740	10.180	10.250	9.716	3,722,501
2022-06-06	10.290	10.800	10.240	10.660	10.104	4,246,600
2022-06-02	10.290	10.400	10.100	10.280	9.744	2,464,800
2022-06-01	10.330	10.620	10.220	10.260	9.725	3,614,800
2022-05-31	10.320	10.400	10.110	10.330	9.792	2,912,000
2022-05-30	10.220	10.480	10.150	10.320	9.782	4,566,743
2022-05-27	10.230	10.290	9.980	10.150	9.621	4,058,900
2022-05-26	10.170	10.370	10.030	10.120	9.593	4,175,000
2022-05-25	9.930	10.160	9.830	10.020	9.498	4,332,400
2022-05-24	10.200	10.280	9.810	9.850	9.337	5,625,270
2022-05-23	10.030	10.370	9.970	10.260	9.725	8,489,182
2022-05-20	10.360	11.040	10.010	10.410	9.867	15,277,838
2022-05-19	9.300	10.540	9.210	10.540	9.991	15,346,927
2022-05-18	9.000	9.960	8.940	9.580	9.081	6,146,200
2022-05-17	9.130	9.220	8.870	9.050	8.578	2,243,100
2022-05-16	9.080	9.370	8.960	9.150	8.673	3,304,900
2022-05-13	8.740	9.140	8.650	9.090	8.616	4,387,600
2022-05-12	8.650	8.890	8.560	8.770	8.313	2,704,700

← NewerPage 18 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.