Wushang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	10.530	11.010	10.500	11.000	10.857	29,922,029
2026-01-16	10.710	10.820	10.480	10.500	10.363	18,489,895
2026-01-15	10.710	11.040	10.660	10.720	10.580	20,385,847
2026-01-14	10.800	11.030	10.600	10.720	10.580	36,742,950
2026-01-13	11.010	11.390	10.840	10.850	10.709	42,810,270
2026-01-12	10.990	11.180	10.660	11.110	10.965	70,147,018
2026-01-09	10.260	11.310	10.230	11.100	10.955	62,320,390
2026-01-08	10.260	10.350	10.200	10.300	10.166	19,115,663
2026-01-07	10.100	10.400	10.060	10.380	10.245	27,952,331
2026-01-06	9.980	10.130	9.940	10.120	9.988	19,251,443
2026-01-05	10.080	10.120	9.890	10.000	9.870	20,808,600
2025-12-31	9.980	10.360	9.920	10.120	9.988	21,928,781
2025-12-30	10.020	10.240	9.890	9.950	9.820	20,589,296
2025-12-29	10.300	10.340	10.050	10.050	9.919	17,248,978
2025-12-26	10.260	10.540	10.250	10.280	10.146	19,451,430
2025-12-25	10.270	10.400	10.210	10.320	10.185	19,141,224
2025-12-24	10.300	10.370	10.210	10.250	10.116	18,382,510
2025-12-23	10.500	10.550	10.160	10.370	10.235	27,238,425
2025-12-22	10.440	10.640	10.370	10.460	10.324	29,110,530
2025-12-19	10.040	10.780	9.930	10.570	10.432	55,832,152
2025-12-18	9.710	10.190	9.710	10.060	9.929	29,189,575
2025-12-17	9.860	9.970	9.690	9.790	9.662	18,433,657
2025-12-16	9.580	9.960	9.580	9.840	9.712	20,522,517
2025-12-15	9.490	9.750	9.450	9.660	9.534	12,580,707
2025-12-12	9.590	9.650	9.440	9.500	9.376	11,208,100
2025-12-11	9.980	10.000	9.640	9.650	9.524	15,910,468
2025-12-10	9.830	10.120	9.820	9.920	9.791	23,377,710
2025-12-09	9.750	9.830	9.580	9.760	9.633	15,069,130
2025-12-08	9.710	9.820	9.700	9.750	9.623	10,695,529
2025-12-05	9.620	9.740	9.550	9.720	9.593	7,625,002
2025-12-04	9.730	9.770	9.580	9.620	9.495	9,745,471
2025-12-03	9.910	9.950	9.720	9.790	9.662	14,370,719
2025-12-02	9.830	10.230	9.800	9.960	9.830	22,113,389
2025-12-01	10.300	10.380	9.820	9.850	9.722	31,777,277
2025-11-28	9.580	10.170	9.580	10.170	10.037	35,138,309
2025-11-27	9.620	9.750	9.510	9.620	9.495	13,099,100
2025-11-26	9.380	9.610	9.360	9.600	9.475	14,241,230
2025-11-25	9.330	9.390	9.270	9.370	9.248	7,558,500
2025-11-24	9.380	9.420	9.220	9.300	9.179	9,077,400
2025-11-21	9.680	9.690	9.320	9.330	9.208	15,732,900
2025-11-20	9.860	9.930	9.680	9.740	9.613	11,185,330
2025-11-19	9.940	10.040	9.840	9.870	9.741	8,295,000
2025-11-18	10.130	10.160	9.840	9.930	9.801	16,736,313
2025-11-17	10.160	10.240	10.070	10.180	10.047	11,034,507
2025-11-14	10.110	10.350	10.100	10.160	10.028	16,272,600
2025-11-13	10.120	10.180	10.040	10.170	10.037	14,807,372
2025-11-12	10.210	10.300	10.100	10.150	10.018	15,579,050
2025-11-11	10.230	10.300	10.090	10.200	10.067	19,060,006
2025-11-10	10.030	10.330	9.950	10.240	10.107	27,450,906
2025-11-07	9.950	10.150	9.910	10.010	9.880	13,429,957
2025-11-06	9.980	9.990	9.820	9.940	9.810	10,383,100
2025-11-05	9.750	10.190	9.720	10.000	9.870	19,704,861
2025-11-04	9.850	9.990	9.740	9.800	9.672	12,494,577
2025-11-03	9.980	9.980	9.780	9.870	9.741	12,542,173
2025-10-31	9.800	10.040	9.770	9.990	9.860	18,627,499
2025-10-30	9.900	9.920	9.750	9.760	9.633	12,433,750
2025-10-29	9.860	9.940	9.750	9.880	9.751	10,182,600
2025-10-28	9.900	9.950	9.810	9.900	9.771	13,581,524
2025-10-27	10.030	10.100	9.900	9.930	9.801	18,373,394
2025-10-24	10.060	10.210	9.980	10.020	9.889	13,299,099

← NewerPage 4 of 5 · 243 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.