Wuhan Sante Cableway Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.330	15.520	15.120	15.360	14.806	3,944,010
2024-10-29	15.670	15.850	15.380	15.450	14.893	4,526,011
2024-10-28	15.320	15.750	15.180	15.730	15.162	6,280,400
2024-10-25	15.110	15.210	14.920	15.140	14.594	3,747,000
2024-10-24	15.000	15.190	14.850	15.100	14.555	3,399,700
2024-10-23	15.150	15.410	14.840	15.030	14.488	4,551,766
2024-10-22	15.280	15.360	14.900	15.150	14.603	6,161,119
2024-10-21	14.430	15.600	14.370	15.450	14.893	11,701,550
2024-10-18	13.950	14.520	13.950	14.380	13.861	4,788,276
2024-10-17	14.180	14.350	14.090	14.110	13.601	3,404,500
2024-10-16	13.990	14.300	13.850	14.110	13.601	3,917,201
2024-10-15	14.330	14.380	14.050	14.090	13.582	3,888,900
2024-10-14	14.330	14.500	14.020	14.410	13.890	3,863,600
2024-10-11	14.350	14.590	14.050	14.230	13.717	4,691,847
2024-10-10	14.460	14.900	14.000	14.430	13.909	8,401,670
2024-10-09	15.660	15.670	14.650	14.650	14.121	11,464,752
2024-10-08	17.940	18.080	15.680	16.280	15.693	21,320,849
2024-09-30	15.700	16.660	14.960	16.460	15.866	18,447,693
2024-09-27	15.000	15.410	14.590	15.170	14.623	13,506,600
2024-09-26	13.690	15.080	13.610	14.810	14.276	9,187,252
2024-09-25	13.550	14.090	13.470	13.710	13.215	6,388,700
2024-09-24	12.900	13.430	12.870	13.430	12.945	4,332,400
2024-09-23	12.890	12.980	12.730	12.860	12.396	1,761,000
2024-09-20	12.960	12.990	12.790	12.870	12.406	1,818,600
2024-09-19	12.760	13.070	12.740	12.990	12.521	2,471,200
2024-09-18	12.840	12.850	12.400	12.750	12.290	2,875,800
2024-09-13	13.030	13.050	12.850	12.900	12.435	2,010,400
2024-09-12	13.130	13.260	12.990	13.040	12.570	2,551,200
2024-09-11	13.470	13.470	13.090	13.110	12.637	2,534,300
2024-09-10	13.720	13.840	13.270	13.470	12.984	3,902,100
2024-09-09	13.720	13.940	13.670	13.800	13.302	3,013,151
2024-09-06	13.880	14.040	13.750	13.790	13.292	3,003,600
2024-09-05	13.800	13.940	13.800	13.900	13.398	2,197,701
2024-09-04	13.750	13.980	13.670	13.690	13.196	2,794,601
2024-09-03	13.610	13.950	13.610	13.880	13.379	3,378,102
2024-09-02	13.600	13.980	13.590	13.710	13.215	6,301,470
2024-08-30	13.230	13.690	13.060	13.510	13.023	4,925,614
2024-08-29	12.830	13.080	12.670	13.070	12.598	2,748,701
2024-08-28	12.850	13.010	12.750	12.860	12.396	1,945,951
2024-08-27	12.800	12.940	12.690	12.860	12.396	1,734,800
2024-08-26	12.700	12.910	12.550	12.820	12.357	1,477,700
2024-08-23	12.670	12.770	12.560	12.700	12.242	1,513,400
2024-08-22	12.980	13.030	12.670	12.680	12.222	1,379,400
2024-08-21	12.840	13.070	12.800	13.000	12.531	1,816,750
2024-08-20	13.130	13.130	12.780	12.800	12.338	2,129,200
2024-08-19	13.050	13.200	12.920	13.130	12.656	1,528,400
2024-08-16	13.220	13.240	13.020	13.070	12.598	1,588,100
2024-08-15	13.110	13.280	12.920	13.230	12.753	2,178,301
2024-08-14	13.220	13.290	13.020	13.050	12.579	1,635,700
2024-08-13	13.300	13.380	13.020	13.240	12.762	2,689,000
2024-08-12	13.610	13.680	13.250	13.300	12.820	3,885,560
2024-08-09	13.660	14.050	13.620	13.710	13.215	4,405,700
2024-08-08	13.410	13.980	13.410	13.690	13.196	6,525,201
2024-08-07	13.480	13.580	13.400	13.490	13.003	3,388,200
2024-08-06	13.300	13.600	13.270	13.580	13.090	5,042,800
2024-08-05	13.220	13.680	13.160	13.240	12.762	5,861,400
2024-08-02	12.960	13.300	12.900	13.180	12.704	3,412,500
2024-08-01	13.120	13.180	12.950	13.050	12.579	3,542,970
2024-07-31	12.540	13.280	12.530	13.280	12.801	5,263,762
2024-07-30	12.350	12.540	12.350	12.520	12.068	1,138,062

← NewerPage 9 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.