Wushang Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.970 | 7.040 | 6.800 | 6.890 | 6.890 | 11,462,932 |
| 2026-07-20 | 7.000 | 7.110 | 6.850 | 6.970 | 6.970 | 10,344,800 |
| 2026-07-17 | 7.100 | 7.240 | 6.910 | 7.000 | 7.000 | 9,892,693 |
| 2026-07-16 | 7.000 | 7.150 | 6.960 | 7.110 | 7.110 | 8,813,539 |
| 2026-07-15 | 6.810 | 7.150 | 6.780 | 7.020 | 7.020 | 10,401,077 |
| 2026-07-14 | 6.810 | 6.900 | 6.680 | 6.860 | 6.860 | 10,566,250 |
| 2026-07-13 | 6.850 | 6.870 | 6.720 | 6.760 | 6.760 | 6,080,849 |
| 2026-07-10 | 6.890 | 6.980 | 6.780 | 6.870 | 6.870 | 9,025,243 |
| 2026-07-09 | 6.930 | 6.970 | 6.780 | 6.900 | 6.900 | 5,411,186 |
| 2026-07-08 | 6.930 | 7.000 | 6.850 | 6.900 | 6.900 | 4,739,300 |
| 2026-07-07 | 7.130 | 7.130 | 6.900 | 6.950 | 6.950 | 5,512,732 |
| 2026-07-06 | 7.070 | 7.200 | 7.020 | 7.120 | 7.120 | 6,137,516 |
| 2026-07-03 | 6.950 | 7.130 | 6.950 | 7.080 | 7.080 | 7,019,540 |
| 2026-07-02 | 7.170 | 7.250 | 6.950 | 6.990 | 6.990 | 12,376,921 |
| 2026-07-01 | 6.690 | 7.360 | 6.660 | 7.120 | 7.120 | 15,729,726 |
| 2026-06-30 | 6.670 | 6.740 | 6.550 | 6.690 | 6.690 | 7,685,700 |
| 2026-06-29 | 6.590 | 6.790 | 6.400 | 6.720 | 6.720 | 10,562,612 |
| 2026-06-26 | 6.700 | 6.720 | 6.500 | 6.500 | 6.500 | 7,447,049 |
| 2026-06-25 | 6.850 | 6.870 | 6.660 | 6.720 | 6.720 | 8,060,026 |
| 2026-06-24 | 7.020 | 7.050 | 6.810 | 6.880 | 6.880 | 5,929,550 |
| 2026-06-23 | 6.920 | 7.190 | 6.920 | 7.020 | 7.020 | 6,893,961 |
| 2026-06-22 | 6.950 | 6.990 | 6.800 | 6.950 | 6.950 | 6,440,291 |
| 2026-06-18 | 7.020 | 7.030 | 6.900 | 6.970 | 6.970 | 6,291,822 |
| 2026-06-17 | 7.290 | 7.300 | 7.030 | 7.050 | 7.050 | 10,056,890 |
| 2026-06-16 | 7.350 | 7.350 | 7.190 | 7.320 | 7.320 | 6,073,825 |
| 2026-06-15 | 7.300 | 7.440 | 7.280 | 7.350 | 7.350 | 5,844,434 |
| 2026-06-12 | 7.140 | 7.320 | 7.090 | 7.280 | 7.280 | 6,269,251 |
| 2026-06-11 | 7.180 | 7.290 | 7.050 | 7.100 | 7.100 | 5,027,530 |
| 2026-06-10 | 7.110 | 7.250 | 7.090 | 7.240 | 7.240 | 5,201,170 |
| 2026-06-09 | 7.220 | 7.300 | 7.080 | 7.160 | 7.160 | 5,347,273 |
| 2026-06-08 | 7.200 | 7.400 | 7.160 | 7.220 | 7.220 | 9,202,459 |
| 2026-06-05 | 7.200 | 7.570 | 7.200 | 7.270 | 7.270 | 10,420,210 |
| 2026-06-04 | 7.420 | 7.470 | 7.140 | 7.210 | 7.210 | 8,879,318 |
| 2026-06-03 | 7.630 | 7.630 | 7.380 | 7.430 | 7.430 | 9,925,263 |
| 2026-06-02 | 7.890 | 7.910 | 7.590 | 7.640 | 7.640 | 12,156,399 |
| 2026-06-01 | 7.750 | 7.870 | 7.590 | 7.870 | 7.870 | 9,302,601 |
| 2026-05-29 | 7.500 | 7.950 | 7.450 | 7.810 | 7.810 | 16,000,771 |
| 2026-05-28 | 7.650 | 7.700 | 7.480 | 7.510 | 7.510 | 7,628,174 |
| 2026-05-27 | 7.640 | 7.800 | 7.390 | 7.730 | 7.730 | 11,046,315 |
| 2026-05-26 | 7.620 | 7.750 | 7.580 | 7.660 | 7.660 | 5,779,909 |
| 2026-05-25 | 7.520 | 7.690 | 7.510 | 7.630 | 7.630 | 5,232,312 |
| 2026-05-22 | 7.590 | 7.630 | 7.450 | 7.520 | 7.520 | 5,803,573 |
| 2026-05-21 | 7.850 | 7.920 | 7.650 | 7.670 | 7.570 | 7,384,082 |
| 2026-05-20 | 7.920 | 7.930 | 7.720 | 7.880 | 7.777 | 6,251,700 |
| 2026-05-19 | 7.730 | 7.930 | 7.730 | 7.910 | 7.807 | 6,319,960 |
| 2026-05-18 | 7.800 | 7.810 | 7.680 | 7.730 | 7.629 | 5,605,284 |
| 2026-05-15 | 7.990 | 8.000 | 7.780 | 7.810 | 7.708 | 9,367,964 |
| 2026-05-14 | 8.050 | 8.160 | 7.940 | 7.990 | 7.886 | 8,687,225 |
| 2026-05-13 | 8.160 | 8.160 | 8.010 | 8.050 | 7.945 | 7,935,327 |
| 2026-05-12 | 8.300 | 8.310 | 8.120 | 8.130 | 8.024 | 9,157,612 |
| 2026-05-11 | 8.350 | 8.360 | 8.260 | 8.310 | 8.202 | 8,493,268 |
| 2026-05-08 | 8.340 | 8.380 | 8.290 | 8.360 | 8.251 | 5,718,659 |
| 2026-05-07 | 8.330 | 8.420 | 8.280 | 8.350 | 8.241 | 5,841,001 |
| 2026-05-06 | 8.380 | 8.400 | 8.300 | 8.310 | 8.202 | 6,690,210 |
| 2026-04-30 | 8.380 | 8.430 | 8.330 | 8.380 | 8.271 | 5,733,531 |
| 2026-04-29 | 8.180 | 8.400 | 8.160 | 8.390 | 8.281 | 7,032,832 |
| 2026-04-28 | 8.280 | 8.460 | 8.160 | 8.220 | 8.113 | 5,703,689 |
| 2026-04-27 | 8.210 | 8.300 | 8.120 | 8.300 | 8.192 | 5,620,018 |
| 2026-04-24 | 8.250 | 8.380 | 8.120 | 8.230 | 8.123 | 6,796,810 |
| 2026-04-23 | 8.300 | 8.360 | 8.180 | 8.260 | 8.152 | 6,388,363 |
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.