Wushang Group Co Ltd historical data

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

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

← NewerPage 3 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.