Wushang Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8.370 | 8.380 | 8.240 | 8.280 | 8.172 | 6,258,629 |
| 2026-04-21 | 8.460 | 8.530 | 8.330 | 8.390 | 8.281 | 5,889,303 |
| 2026-04-20 | 8.500 | 8.500 | 8.420 | 8.460 | 8.350 | 4,769,888 |
| 2026-04-17 | 8.580 | 8.600 | 8.450 | 8.510 | 8.399 | 5,334,685 |
| 2026-04-16 | 8.560 | 8.610 | 8.490 | 8.600 | 8.488 | 5,596,275 |
| 2026-04-15 | 8.600 | 8.620 | 8.510 | 8.570 | 8.458 | 3,619,000 |
| 2026-04-14 | 8.590 | 8.630 | 8.470 | 8.580 | 8.468 | 5,321,051 |
| 2026-04-13 | 8.500 | 8.570 | 8.480 | 8.550 | 8.439 | 3,530,203 |
| 2026-04-10 | 8.470 | 8.610 | 8.470 | 8.550 | 8.439 | 5,957,633 |
| 2026-04-09 | 8.530 | 8.570 | 8.400 | 8.430 | 8.320 | 4,054,189 |
| 2026-04-08 | 8.510 | 8.580 | 8.480 | 8.570 | 8.458 | 5,320,918 |
| 2026-04-07 | 8.300 | 8.410 | 8.230 | 8.400 | 8.291 | 4,197,348 |
| 2026-04-03 | 8.450 | 8.460 | 8.280 | 8.300 | 8.192 | 4,449,135 |
| 2026-04-02 | 8.600 | 8.600 | 8.400 | 8.450 | 8.340 | 5,522,401 |
| 2026-04-01 | 8.670 | 8.680 | 8.500 | 8.600 | 8.488 | 4,891,400 |
| 2026-03-31 | 8.640 | 8.740 | 8.540 | 8.570 | 8.458 | 7,275,704 |
| 2026-03-30 | 8.350 | 8.670 | 8.310 | 8.660 | 8.547 | 12,245,600 |
| 2026-03-27 | 8.400 | 8.510 | 8.360 | 8.430 | 8.320 | 6,898,214 |
| 2026-03-26 | 8.450 | 8.600 | 8.410 | 8.460 | 8.350 | 8,437,200 |
| 2026-03-25 | 8.330 | 8.460 | 8.300 | 8.450 | 8.340 | 6,788,671 |
| 2026-03-24 | 8.110 | 8.450 | 8.050 | 8.350 | 8.241 | 10,186,689 |
| 2026-03-23 | 8.500 | 8.500 | 7.910 | 7.980 | 7.876 | 12,602,805 |
| 2026-03-20 | 8.730 | 8.770 | 8.550 | 8.570 | 8.458 | 6,014,013 |
| 2026-03-19 | 8.860 | 8.890 | 8.700 | 8.710 | 8.596 | 6,711,065 |
| 2026-03-18 | 8.890 | 8.930 | 8.770 | 8.920 | 8.804 | 6,496,360 |
| 2026-03-17 | 9.060 | 9.100 | 8.910 | 8.910 | 8.794 | 7,105,029 |
| 2026-03-16 | 8.990 | 9.060 | 8.940 | 9.020 | 8.902 | 6,619,023 |
| 2026-03-13 | 9.070 | 9.090 | 8.980 | 8.990 | 8.873 | 7,060,699 |
| 2026-03-12 | 9.100 | 9.140 | 9.010 | 9.060 | 8.942 | 7,073,980 |
| 2026-03-11 | 9.130 | 9.150 | 9.050 | 9.100 | 8.981 | 5,960,305 |
| 2026-03-10 | 9.060 | 9.170 | 9.050 | 9.130 | 9.011 | 7,420,156 |
| 2026-03-09 | 8.950 | 9.090 | 8.910 | 9.020 | 8.902 | 8,900,318 |
| 2026-03-06 | 9.100 | 9.180 | 9.050 | 9.140 | 9.021 | 7,005,810 |
| 2026-03-05 | 9.110 | 9.220 | 9.040 | 9.100 | 8.981 | 7,213,202 |
| 2026-03-04 | 9.100 | 9.180 | 8.920 | 8.980 | 8.863 | 9,955,456 |
| 2026-03-03 | 9.360 | 9.420 | 9.130 | 9.160 | 9.041 | 12,870,701 |
| 2026-03-02 | 9.610 | 9.610 | 9.360 | 9.380 | 9.258 | 13,216,807 |
| 2026-02-27 | 9.660 | 9.730 | 9.650 | 9.720 | 9.593 | 5,237,893 |
| 2026-02-26 | 9.750 | 9.770 | 9.660 | 9.710 | 9.583 | 7,625,476 |
| 2026-02-25 | 9.640 | 9.760 | 9.600 | 9.750 | 9.623 | 8,894,359 |
| 2026-02-24 | 9.580 | 9.630 | 9.530 | 9.620 | 9.495 | 7,825,889 |
| 2026-02-13 | 9.690 | 9.700 | 9.530 | 9.530 | 9.406 | 9,592,490 |
| 2026-02-12 | 9.790 | 9.800 | 9.610 | 9.630 | 9.504 | 12,209,400 |
| 2026-02-11 | 9.750 | 9.920 | 9.690 | 9.790 | 9.662 | 15,870,165 |
| 2026-02-10 | 10.210 | 10.210 | 9.970 | 9.990 | 9.860 | 17,109,440 |
| 2026-02-09 | 10.180 | 10.230 | 10.100 | 10.220 | 10.087 | 11,966,900 |
| 2026-02-06 | 10.370 | 10.370 | 10.100 | 10.140 | 10.008 | 17,194,798 |
| 2026-02-05 | 10.250 | 10.440 | 10.200 | 10.370 | 10.235 | 14,110,600 |
| 2026-02-04 | 10.280 | 10.330 | 10.160 | 10.310 | 10.176 | 12,488,547 |
| 2026-02-03 | 10.200 | 10.310 | 10.130 | 10.270 | 10.136 | 11,224,182 |
| 2026-02-02 | 10.510 | 10.620 | 10.060 | 10.100 | 9.968 | 18,829,100 |
| 2026-01-30 | 10.600 | 10.700 | 10.390 | 10.590 | 10.452 | 17,932,373 |
| 2026-01-29 | 10.480 | 10.960 | 10.460 | 10.600 | 10.462 | 30,041,216 |
| 2026-01-28 | 10.360 | 10.590 | 10.300 | 10.520 | 10.383 | 15,516,754 |
| 2026-01-27 | 10.350 | 10.410 | 10.210 | 10.330 | 10.195 | 13,676,728 |
| 2026-01-26 | 10.740 | 10.800 | 10.200 | 10.350 | 10.215 | 31,027,712 |
| 2026-01-23 | 10.820 | 10.940 | 10.750 | 10.830 | 10.689 | 16,683,649 |
| 2026-01-22 | 10.800 | 11.020 | 10.770 | 10.810 | 10.669 | 20,924,555 |
| 2026-01-21 | 10.800 | 10.900 | 10.630 | 10.750 | 10.610 | 14,804,616 |
| 2026-01-20 | 10.960 | 10.990 | 10.800 | 10.850 | 10.709 | 18,758,600 |
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.