Wushang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	9.580	10.000	9.550	9.930	9.707	33,506,011
2025-07-23	9.530	9.810	9.440	9.570	9.355	28,595,449
2025-07-22	9.410	9.600	9.330	9.530	9.316	27,697,842
2025-07-21	8.950	9.550	8.950	9.450	9.238	36,323,390
2025-07-18	8.980	9.010	8.880	8.980	8.779	9,572,939
2025-07-17	8.970	9.110	8.910	8.940	8.740	13,882,700
2025-07-16	8.760	9.030	8.760	8.950	8.749	16,825,072
2025-07-15	8.900	8.900	8.710	8.750	8.554	9,392,210
2025-07-14	8.890	8.930	8.850	8.890	8.691	7,297,576
2025-07-11	8.900	8.910	8.830	8.890	8.691	10,111,780
2025-07-10	8.770	8.880	8.760	8.880	8.681	9,766,851
2025-07-09	8.740	8.830	8.740	8.790	8.593	10,255,009
2025-07-08	8.710	8.750	8.700	8.750	8.554	6,646,831
2025-07-07	8.670	8.730	8.620	8.720	8.524	7,483,670
2025-07-04	8.680	8.700	8.630	8.670	8.476	5,977,247
2025-07-03	8.670	8.700	8.640	8.670	8.476	6,277,100
2025-07-02	8.650	8.690	8.630	8.680	8.485	6,999,501
2025-07-01	8.660	8.680	8.610	8.660	8.466	5,739,499
2025-06-30	8.640	8.690	8.600	8.660	8.466	6,575,600
2025-06-27	8.650	8.680	8.600	8.640	8.446	7,213,625
2025-06-26	8.620	8.710	8.580	8.650	8.456	8,414,300
2025-06-25	8.630	8.700	8.510	8.620	8.427	10,927,241
2025-06-24	8.410	8.550	8.410	8.540	8.349	7,749,252
2025-06-23	8.310	8.420	8.300	8.400	8.212	5,518,439
2025-06-20	8.360	8.420	8.360	8.360	8.173	4,695,100
2025-06-19	8.470	8.480	8.350	8.370	8.182	7,296,798
2025-06-18	8.500	8.520	8.440	8.480	8.290	6,001,800
2025-06-17	8.640	8.670	8.520	8.550	8.358	7,286,682
2025-06-16	8.450	8.580	8.430	8.540	8.349	5,775,100
2025-06-13	8.740	8.750	8.530	8.530	8.339	14,066,205
2025-06-12	8.840	8.870	8.760	8.780	8.583	9,746,782
2025-06-11	8.810	8.940	8.770	8.870	8.671	10,103,519
2025-06-10	9.090	9.140	8.890	8.970	8.573	13,761,600
2025-06-09	9.080	9.100	9.030	9.090	8.688	6,295,472
2025-06-06	9.120	9.150	9.080	9.080	8.678	6,486,174
2025-06-05	9.190	9.240	9.090	9.120	8.717	9,178,775
2025-06-04	9.040	9.190	9.030	9.190	8.784	11,696,001
2025-06-03	8.980	9.150	8.910	9.070	8.669	10,240,700
2025-05-30	9.060	9.250	9.020	9.070	8.669	13,076,767
2025-05-29	9.050	9.140	8.970	9.100	8.698	9,691,339
2025-05-28	9.080	9.170	9.060	9.080	8.678	9,039,467
2025-05-27	9.050	9.110	9.020	9.100	8.698	7,182,371
2025-05-26	9.000	9.070	8.960	9.050	8.650	7,114,415
2025-05-23	9.130	9.140	8.990	9.010	8.612	13,508,493
2025-05-22	9.310	9.400	9.150	9.170	8.765	12,064,600
2025-05-21	9.360	9.370	9.220	9.360	8.946	15,042,800
2025-05-20	9.340	9.400	9.320	9.350	8.937	15,944,215
2025-05-19	9.250	9.390	9.230	9.350	8.937	13,454,826
2025-05-16	9.150	9.460	9.100	9.320	8.908	19,765,134
2025-05-15	9.210	9.270	9.140	9.150	8.745	11,607,100
2025-05-14	9.200	9.250	9.100	9.240	8.831	12,597,678
2025-05-13	9.250	9.320	9.160	9.190	8.784	10,207,478
2025-05-12	9.270	9.300	9.170	9.210	8.803	14,528,023
2025-05-09	9.460	9.460	9.240	9.250	8.841	14,921,700
2025-05-08	9.320	9.520	9.230	9.480	9.061	22,910,310
2025-05-07	9.430	9.540	9.320	9.390	8.975	19,562,772
2025-05-06	9.360	9.380	9.250	9.370	8.956	19,546,124
2025-04-30	9.270	9.480	9.270	9.310	8.898	20,581,797
2025-04-29	9.150	9.280	9.110	9.220	8.812	15,581,337
2025-04-28	9.510	9.550	9.190	9.190	8.784	19,910,509

← NewerPage 6 of 21 · 1,212 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.