Wuhan Sante Cableway Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.630	9.100	8.630	8.720	8.266	3,555,900
2022-05-10	8.530	8.850	8.490	8.740	8.284	2,293,700
2022-05-09	8.800	8.890	8.650	8.770	8.313	2,333,701
2022-05-06	8.770	9.200	8.540	8.840	8.379	3,192,604
2022-05-05	8.750	9.100	8.480	8.970	8.502	3,539,800
2022-04-29	8.310	8.950	8.270	8.800	8.341	3,377,213
2022-04-28	8.730	8.730	8.120	8.270	7.839	3,580,704
2022-04-27	8.500	8.970	8.250	8.720	8.266	3,509,002
2022-04-26	9.280	9.590	8.620	8.690	8.237	4,050,802
2022-04-25	10.000	10.080	9.240	9.240	8.758	4,086,800
2022-04-22	11.100	11.210	10.240	10.270	9.735	5,086,700
2022-04-21	11.650	11.800	10.820	11.010	10.436	5,999,915
2022-04-20	11.370	12.140	11.300	11.850	11.232	9,631,302
2022-04-19	10.880	11.770	10.740	11.370	10.777	7,064,313
2022-04-18	10.720	11.490	10.410	10.970	10.398	3,755,800
2022-04-15	11.320	11.540	10.840	10.970	10.398	5,431,800
2022-04-14	11.450	11.580	11.210	11.390	10.796	6,221,600
2022-04-13	11.780	11.900	11.350	11.400	10.806	10,829,001
2022-04-12	10.930	11.780	10.720	11.780	11.166	10,360,715
2022-04-11	11.070	11.070	10.650	10.710	10.152	2,142,400
2022-04-08	11.210	11.280	10.600	11.120	10.540	3,015,501
2022-04-07	11.500	11.580	11.070	11.100	10.521	2,287,100
2022-04-06	10.990	11.600	10.900	11.480	10.882	4,214,402
2022-04-01	10.840	11.250	10.750	11.150	10.569	3,327,800
2022-03-31	10.980	11.070	10.800	10.900	10.332	2,179,100
2022-03-30	10.850	11.060	10.660	11.010	10.436	2,034,750
2022-03-29	10.900	11.120	10.700	10.750	10.190	2,076,601
2022-03-28	10.460	11.220	10.460	10.900	10.332	3,613,672
2022-03-25	10.610	10.980	10.510	10.790	10.228	1,955,500
2022-03-24	10.680	10.800	10.510	10.580	10.029	1,678,300
2022-03-23	10.790	10.910	10.630	10.680	10.123	1,508,500
2022-03-22	11.090	11.110	10.730	10.790	10.228	1,790,200
2022-03-21	10.810	11.070	10.550	10.990	10.417	2,762,587
2022-03-18	10.320	10.990	10.280	10.850	10.284	4,269,200
2022-03-17	10.530	10.760	10.270	10.410	9.867	4,010,900
2022-03-16	9.790	10.510	9.630	10.510	9.962	4,795,000
2022-03-15	10.050	10.250	9.540	9.550	9.052	2,714,300
2022-03-14	10.290	10.440	10.140	10.150	9.621	1,731,300
2022-03-11	10.230	10.530	10.050	10.470	9.924	1,744,900
2022-03-10	10.560	10.680	10.360	10.390	9.848	1,395,201
2022-03-09	10.480	10.620	9.910	10.320	9.782	1,886,100
2022-03-08	10.730	10.870	10.400	10.480	9.934	2,127,700
2022-03-07	10.880	10.990	10.660	10.740	10.180	1,246,501
2022-03-04	11.210	11.270	11.000	11.050	10.474	1,198,900
2022-03-03	11.130	11.420	11.030	11.210	10.626	2,167,100
2022-03-02	10.850	11.100	10.680	11.040	10.465	1,564,900
2022-03-01	10.640	10.940	10.600	10.910	10.341	1,820,674
2022-02-28	10.820	10.830	10.460	10.660	10.104	1,437,072
2022-02-25	11.070	11.180	10.790	10.840	10.275	1,759,900
2022-02-24	11.320	11.470	10.730	10.890	10.322	3,020,800
2022-02-23	11.500	11.580	11.320	11.380	10.787	1,688,200
2022-02-22	11.700	11.850	11.350	11.510	10.910	2,295,600
2022-02-21	11.580	11.840	11.380	11.760	11.147	2,025,800
2022-02-18	11.330	11.640	11.330	11.570	10.967	1,816,800
2022-02-17	11.770	12.180	11.390	11.440	10.844	3,938,800
2022-02-16	11.930	12.150	11.840	11.970	11.346	3,367,100
2022-02-15	12.060	12.220	11.510	11.880	11.261	5,566,600
2022-02-14	12.020	12.840	11.960	12.360	11.716	8,795,900
2022-02-11	12.110	12.440	11.950	12.030	11.403	6,347,300
2022-02-10	11.740	12.220	11.660	12.180	11.545	6,131,500

← NewerPage 19 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.