Wuhan Sante Cableway Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.820	11.850	11.510	11.830	11.213	3,132,500
2022-02-08	11.120	11.960	11.000	11.760	11.147	4,225,858
2022-02-07	11.250	11.330	10.700	11.060	10.484	3,253,400
2022-01-28	10.710	11.590	9.620	11.370	10.777	4,119,000
2022-01-27	11.250	11.400	10.640	10.690	10.133	4,226,100
2022-01-26	11.470	12.090	11.470	11.620	11.014	3,429,100
2022-01-25	11.750	11.990	11.390	11.410	10.815	3,445,601
2022-01-24	11.600	12.180	11.250	11.750	11.138	3,718,101
2022-01-21	11.880	12.090	11.540	11.610	11.005	3,720,729
2022-01-20	11.790	11.840	11.320	11.440	10.844	2,050,300
2022-01-19	11.330	11.980	11.280	11.790	11.175	4,098,598
2022-01-18	11.570	11.670	11.260	11.280	10.692	1,491,787
2022-01-17	11.500	11.720	11.340	11.570	10.967	1,426,887
2022-01-14	11.680	12.050	11.400	11.440	10.844	2,556,100
2022-01-13	11.750	11.880	11.640	11.770	11.157	1,889,200
2022-01-12	11.310	11.760	11.210	11.750	11.138	3,878,300
2022-01-11	11.090	11.440	11.090	11.220	10.635	1,864,800
2022-01-10	11.150	11.250	10.840	11.150	10.569	2,469,301
2022-01-07	11.450	11.490	11.160	11.200	10.616	2,405,169
2022-01-06	11.230	11.590	11.150	11.480	10.882	2,800,903
2022-01-05	11.350	11.520	11.130	11.310	10.721	2,292,860
2022-01-04	11.040	11.400	10.840	11.330	10.739	2,628,424
2021-12-31	11.010	11.050	10.870	10.930	10.360	1,189,848
2021-12-30	10.950	11.030	10.800	10.990	10.417	2,252,551
2021-12-29	10.700	11.110	10.560	11.040	10.465	4,321,014
2021-12-28	10.500	10.720	10.420	10.700	10.142	2,329,713
2021-12-27	10.540	10.570	10.320	10.460	9.915	1,445,162
2021-12-24	10.500	10.660	10.400	10.540	9.991	1,549,754
2021-12-23	10.590	10.650	10.510	10.510	9.962	1,185,303
2021-12-22	10.700	10.900	10.620	10.620	10.066	1,628,000
2021-12-21	10.520	10.720	10.500	10.690	10.133	2,249,000
2021-12-20	10.480	10.580	10.450	10.510	9.962	1,475,500
2021-12-17	10.560	10.590	10.400	10.520	9.972	1,335,343
2021-12-16	10.530	10.600	10.510	10.570	10.019	1,115,200
2021-12-15	10.520	10.610	10.480	10.540	9.991	1,712,356
2021-12-14	10.450	10.590	10.450	10.520	9.972	872,603
2021-12-13	10.490	10.520	10.400	10.490	9.943	918,082
2021-12-10	10.480	10.570	10.440	10.500	9.953	1,178,600
2021-12-09	10.400	10.580	10.350	10.580	10.029	1,429,800
2021-12-08	10.350	10.450	10.310	10.400	9.858	764,000
2021-12-07	10.330	10.430	10.270	10.360	9.820	1,421,582
2021-12-06	10.410	10.410	10.200	10.260	9.725	780,400
2021-12-03	10.360	10.430	10.320	10.360	9.820	771,900
2021-12-02	10.400	10.590	10.300	10.360	9.820	1,341,194
2021-12-01	10.300	10.390	10.220	10.380	9.839	589,771
2021-11-30	10.230	10.350	10.220	10.260	9.725	763,599
2021-11-29	10.310	10.320	10.160	10.180	9.649	1,130,900
2021-11-26	10.620	10.650	10.490	10.490	9.943	1,326,500
2021-11-25	10.690	10.740	10.610	10.630	10.076	650,900
2021-11-24	10.610	10.740	10.530	10.690	10.133	1,241,651
2021-11-23	10.670	10.720	10.560	10.620	10.066	952,082
2021-11-22	10.640	10.680	10.500	10.610	10.057	1,100,100
2021-11-19	10.640	10.730	10.550	10.690	10.133	866,500
2021-11-18	10.670	10.800	10.600	10.640	10.085	1,014,503
2021-11-17	10.500	10.820	10.500	10.730	10.171	931,700
2021-11-16	10.780	10.830	10.530	10.560	10.010	1,499,000
2021-11-15	10.500	10.800	10.440	10.710	10.152	1,652,000
2021-11-12	10.460	10.530	10.360	10.520	9.972	1,315,171
2021-11-11	10.480	10.530	10.390	10.460	9.915	1,407,700
2021-11-10	10.550	10.560	10.300	10.550	10.000	893,300

← NewerPage 20 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.