Wuhan Hanshang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	10.800	10.880	10.580	10.790	10.739	1,096,511
2022-05-09	10.590	10.980	10.500	10.900	10.749	1,248,400
2022-05-06	10.440	10.660	10.280	10.580	10.434	840,971
2022-05-05	10.650	10.800	10.420	10.740	10.591	975,812
2022-04-29	10.080	10.800	10.070	10.580	10.434	1,530,977
2022-04-28	10.280	10.490	9.960	10.080	9.941	1,081,382
2022-04-27	10.040	10.290	9.690	10.290	10.148	1,463,582
2022-04-26	10.300	10.540	9.970	10.000	9.862	1,506,965
2022-04-25	11.060	11.140	10.170	10.170	10.029	2,235,834
2022-04-22	11.120	11.320	10.900	11.140	10.986	1,080,900
2022-04-21	11.500	11.560	11.060	11.120	10.966	1,248,876
2022-04-20	11.840	12.040	11.400	11.580	11.420	1,626,650
2022-04-19	11.510	11.750	11.360	11.700	11.538	1,099,500
2022-04-18	11.250	11.750	11.020	11.570	11.410	1,592,530
2022-04-15	11.560	11.690	11.130	11.300	11.144	1,793,509
2022-04-14	11.630	12.130	11.370	11.660	11.499	2,615,596
2022-04-13	11.730	11.810	11.420	11.530	11.371	1,009,760
2022-04-12	11.340	11.820	11.090	11.740	11.578	1,543,050
2022-04-11	11.790	11.820	11.250	11.320	11.163	1,193,370
2022-04-08	11.800	11.860	11.520	11.770	11.607	1,142,200
2022-04-07	12.260	12.260	11.770	11.820	11.656	1,779,609
2022-04-06	12.200	12.550	12.040	12.220	12.051	1,453,111
2022-04-01	12.110	12.220	11.960	12.150	11.982	1,136,400
2022-03-31	12.210	12.490	12.090	12.140	11.972	1,759,590
2022-03-30	12.450	12.470	12.150	12.200	12.031	1,925,227
2022-03-29	12.610	12.700	12.300	12.340	12.169	1,640,532
2022-03-28	12.670	12.750	12.350	12.530	12.357	1,847,700
2022-03-25	12.700	12.840	12.560	12.560	12.386	2,128,110
2022-03-24	12.690	12.970	12.660	12.700	12.524	1,836,774
2022-03-23	12.860	13.050	12.610	12.770	12.593	1,749,468
2022-03-22	12.720	12.970	12.690	12.780	12.603	1,735,352
2022-03-21	12.630	12.850	12.560	12.830	12.653	1,905,042
2022-03-18	12.300	12.740	12.210	12.590	12.416	2,101,049
2022-03-17	12.030	12.540	11.900	12.350	12.179	3,455,095
2022-03-16	12.170	12.360	11.340	11.990	11.824	4,418,219
2022-03-15	12.780	13.120	12.000	12.060	11.893	4,404,306
2022-03-14	13.320	13.540	13.030	13.070	12.889	1,868,132
2022-03-11	13.210	13.600	12.710	13.480	13.294	2,623,400
2022-03-10	13.360	13.800	13.290	13.490	13.303	3,697,420
2022-03-09	14.440	14.610	13.110	13.220	13.037	6,531,680
2022-03-08	15.890	16.100	14.510	14.570	14.368	3,350,112
2022-03-07	16.140	16.870	15.660	15.710	15.493	5,450,631
2022-03-04	15.820	16.900	15.730	16.070	15.848	5,503,907
2022-03-03	15.290	15.710	15.090	15.600	15.384	1,399,773
2022-03-02	15.210	15.500	15.050	15.280	15.069	1,022,900
2022-03-01	15.110	15.300	15.070	15.190	14.980	764,220
2022-02-28	15.370	15.530	14.940	15.110	14.901	1,494,400
2022-02-25	15.340	15.610	14.950	15.360	15.148	1,670,062
2022-02-24	15.910	16.140	15.020	15.380	15.167	2,922,753
2022-02-23	16.210	16.500	15.860	16.090	15.867	2,917,879
2022-02-22	16.780	17.150	15.720	16.230	16.005	5,234,825
2022-02-21	14.990	16.350	14.710	16.350	16.124	2,474,752
2022-02-18	14.900	14.950	14.700	14.860	14.654	585,140
2022-02-17	15.430	15.430	14.890	14.950	14.743	911,631
2022-02-16	14.880	15.480	14.790	15.460	15.246	774,529
2022-02-15	14.770	14.910	14.680	14.770	14.566	434,060
2022-02-14	14.860	15.060	14.700	14.750	14.546	666,452
2022-02-11	15.120	15.380	14.870	14.980	14.773	707,049
2022-02-10	15.570	15.580	15.200	15.330	15.118	727,063
2022-02-09	15.600	15.780	15.410	15.470	15.256	790,521

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	0.0600 CNY
2022-05-10	0.1000 CNY
2019-06-18	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.