Wushang Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.040 | 7.060 | 6.950 | 6.960 | 6.960 | 4,486,400 |
| 2026-10-20 | 7.040 | 7.040 | 6.930 | 6.990 | 6.990 | 5,310,060 |
| 2026-10-19 | 7.040 | 7.090 | 6.970 | 7.030 | 7.030 | 5,321,152 |
| 2026-10-16 | 7.090 | 7.150 | 7.010 | 7.060 | 7.060 | 5,388,326 |
| 2026-10-15 | 7.100 | 7.130 | 6.980 | 7.010 | 7.010 | 5,941,700 |
| 2026-10-14 | 7.160 | 7.300 | 7.130 | 7.160 | 7.160 | 5,583,451 |
| 2026-10-13 | 7.110 | 7.230 | 7.020 | 7.190 | 7.190 | 6,429,377 |
| 2026-10-12 | 7.230 | 7.270 | 7.120 | 7.150 | 7.150 | 5,166,600 |
| 2026-10-09 | 7.090 | 7.250 | 7.040 | 7.230 | 7.230 | 8,176,500 |
| 2026-10-08 | 7.140 | 7.170 | 7.040 | 7.080 | 7.080 | 3,729,193 |
| 2026-09-30 | 7.060 | 7.160 | 7.010 | 7.140 | 7.140 | 4,617,900 |
| 2026-09-29 | 6.970 | 7.100 | 6.940 | 7.060 | 7.060 | 4,027,818 |
| 2026-09-28 | 7.100 | 7.120 | 6.920 | 6.970 | 6.970 | 5,735,267 |
| 2026-09-24 | 7.150 | 7.190 | 7.060 | 7.090 | 7.090 | 5,129,553 |
| 2026-09-23 | 7.200 | 7.240 | 7.140 | 7.160 | 7.160 | 4,957,060 |
| 2026-09-22 | 7.310 | 7.320 | 7.190 | 7.230 | 7.230 | 7,624,073 |
| 2026-09-21 | 7.130 | 7.330 | 7.100 | 7.330 | 7.330 | 8,707,824 |
| 2026-09-18 | 7.050 | 7.220 | 7.050 | 7.130 | 7.130 | 6,614,589 |
| 2026-09-17 | 7.070 | 7.130 | 7.010 | 7.040 | 7.040 | 6,756,500 |
| 2026-09-16 | 7.020 | 7.140 | 6.980 | 7.090 | 7.090 | 6,376,771 |
| 2026-09-15 | 7.400 | 7.400 | 7.080 | 7.090 | 7.090 | 11,558,630 |
| 2026-09-14 | 7.340 | 7.530 | 7.250 | 7.400 | 7.400 | 11,831,990 |
| 2026-09-11 | 7.460 | 7.620 | 7.290 | 7.350 | 7.350 | 14,358,220 |
| 2026-09-10 | 7.700 | 7.750 | 7.500 | 7.540 | 7.540 | 15,999,368 |
| 2026-09-09 | 7.690 | 7.780 | 7.560 | 7.760 | 7.760 | 16,826,429 |
| 2026-09-08 | 7.750 | 7.790 | 7.630 | 7.720 | 7.720 | 17,888,130 |
| 2026-09-07 | 7.540 | 7.800 | 7.530 | 7.780 | 7.780 | 26,869,506 |
| 2026-09-04 | 7.470 | 7.550 | 7.320 | 7.550 | 7.550 | 17,648,773 |
| 2026-09-03 | 7.400 | 7.790 | 7.380 | 7.490 | 7.490 | 22,627,198 |
| 2026-09-02 | 7.380 | 7.440 | 7.260 | 7.380 | 7.380 | 11,668,596 |
| 2026-09-01 | 7.190 | 7.440 | 7.170 | 7.420 | 7.420 | 16,086,281 |
| 2026-08-31 | 7.280 | 7.290 | 7.130 | 7.150 | 7.150 | 8,231,076 |
| 2026-08-28 | 7.250 | 7.310 | 7.120 | 7.290 | 7.290 | 9,593,330 |
| 2026-08-27 | 7.250 | 7.340 | 7.230 | 7.300 | 7.300 | 5,530,389 |
| 2026-08-26 | 7.250 | 7.350 | 7.230 | 7.300 | 7.300 | 8,483,500 |
| 2026-08-25 | 7.010 | 7.280 | 7.000 | 7.270 | 7.270 | 10,564,370 |
| 2026-08-24 | 7.020 | 7.110 | 7.000 | 7.040 | 7.040 | 4,767,300 |
| 2026-08-21 | 7.090 | 7.110 | 6.950 | 7.020 | 7.020 | 5,688,970 |
| 2026-08-20 | 7.050 | 7.150 | 6.980 | 7.130 | 7.130 | 6,538,300 |
| 2026-08-19 | 7.230 | 7.240 | 6.950 | 7.050 | 7.050 | 7,387,900 |
| 2026-08-18 | 7.240 | 7.300 | 7.190 | 7.230 | 7.230 | 7,195,735 |
| 2026-08-17 | 7.100 | 7.320 | 7.040 | 7.240 | 7.240 | 7,514,924 |
| 2026-08-14 | 7.160 | 7.180 | 7.070 | 7.100 | 7.100 | 5,259,039 |
| 2026-08-13 | 7.320 | 7.330 | 7.150 | 7.190 | 7.190 | 6,358,900 |
| 2026-08-12 | 7.200 | 7.320 | 7.170 | 7.310 | 7.310 | 5,946,000 |
| 2026-08-11 | 7.290 | 7.290 | 7.180 | 7.230 | 7.230 | 4,586,700 |
| 2026-08-10 | 7.090 | 7.280 | 7.080 | 7.280 | 7.280 | 6,481,200 |
| 2026-08-07 | 7.120 | 7.140 | 7.020 | 7.100 | 7.100 | 4,992,950 |
| 2026-08-06 | 7.200 | 7.200 | 7.060 | 7.160 | 7.160 | 6,654,448 |
| 2026-08-05 | 7.230 | 7.260 | 7.120 | 7.170 | 7.170 | 5,903,829 |
| 2026-08-04 | 7.300 | 7.310 | 7.190 | 7.240 | 7.240 | 6,867,670 |
| 2026-08-03 | 7.240 | 7.330 | 7.200 | 7.290 | 7.290 | 6,606,700 |
| 2026-07-31 | 7.100 | 7.240 | 7.080 | 7.240 | 7.240 | 7,504,817 |
| 2026-07-30 | 7.010 | 7.260 | 7.010 | 7.170 | 7.170 | 13,869,830 |
| 2026-07-29 | 6.870 | 7.120 | 6.870 | 7.050 | 7.050 | 8,678,200 |
| 2026-07-28 | 6.790 | 6.930 | 6.780 | 6.900 | 6.900 | 6,965,229 |
| 2026-07-27 | 6.700 | 6.860 | 6.650 | 6.820 | 6.820 | 5,775,846 |
| 2026-07-24 | 6.890 | 6.930 | 6.710 | 6.710 | 6.710 | 7,753,901 |
| 2026-07-23 | 6.840 | 6.940 | 6.810 | 6.920 | 6.920 | 6,192,099 |
| 2026-07-22 | 6.870 | 6.940 | 6.780 | 6.850 | 6.850 | 6,136,400 |
Page 1 of 21 · 1,217 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.1000 CNY |
| 2025-10-22 | 0.1000 CNY |
| 2025-06-11 | 0.2000 CNY |
| 2024-10-11 | 0.1000 CNY |
| 2024-07-12 | 0.0500 CNY |
| 2023-06-16 | 0.0500 CNY |
| 2022-05-18 | 0.1600 CNY |
| 2021-06-17 | 0.1500 CNY |
| 2020-06-05 | 0.2200 CNY |
| 2019-05-23 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.