Shenzhen Worldunion Properties Consultancy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.650	2.680	2.500	2.590	2.590	93,845,818
2026-10-16	2.650	2.810	2.620	2.660	2.660	157,000,695
2026-10-15	2.680	2.760	2.580	2.600	2.600	125,725,617
2026-10-14	2.870	2.920	2.720	2.740	2.740	151,471,016
2026-10-13	2.930	3.040	2.840	2.930	2.930	177,976,391
2026-10-12	3.190	3.210	2.940	2.940	2.940	252,335,266
2026-10-09	3.300	3.530	2.980	3.270	3.270	331,035,500
2026-10-08	2.870	3.320	2.850	3.210	3.210	354,241,188
2026-09-30	2.890	3.130	2.890	3.020	3.020	317,595,625
2026-09-29	3.330	3.420	3.050	3.210	3.210	312,884,594
2026-09-28	3.280	3.490	3.070	3.260	3.260	317,224,938
2026-09-24	3.090	3.390	2.970	3.260	3.260	389,129,156
2026-09-23	3.210	3.520	3.120	3.170	3.170	411,094,500
2026-09-22	3.150	3.440	3.080	3.200	3.200	346,816,500
2026-09-21	2.870	3.180	2.720	3.180	3.180	291,462,031
2026-09-18	2.600	2.890	2.600	2.890	2.890	255,076,750
2026-09-17	2.550	2.630	2.510	2.630	2.630	129,084,844
2026-09-16	2.150	2.390	2.150	2.390	2.390	135,117,266
2026-09-15	2.240	2.250	2.160	2.170	2.170	50,850,633
2026-09-14	2.240	2.290	2.220	2.250	2.250	52,784,723
2026-09-11	2.360	2.360	2.210	2.250	2.250	94,676,867
2026-09-10	2.460	2.470	2.340	2.390	2.390	94,813,797
2026-09-09	2.600	2.620	2.410	2.450	2.450	175,376,141
2026-09-08	2.380	2.600	2.370	2.600	2.600	157,588,031
2026-09-07	2.310	2.420	2.310	2.360	2.360	98,862,039
2026-09-04	2.270	2.500	2.270	2.370	2.370	164,277,531
2026-09-03	2.330	2.400	2.240	2.270	2.270	81,810,148
2026-09-02	2.320	2.380	2.240	2.340	2.340	90,436,781
2026-09-01	2.350	2.430	2.300	2.380	2.380	159,942,109
2026-08-31	2.560	2.560	2.390	2.410	2.410	218,203,266
2026-08-28	2.220	2.400	2.210	2.330	2.330	78,731,648
2026-08-27	2.230	2.240	2.190	2.220	2.220	37,635,102
2026-08-26	2.190	2.270	2.170	2.230	2.230	61,451,922
2026-08-25	2.090	2.220	2.070	2.200	2.200	78,269,328
2026-08-24	2.120	2.150	2.060	2.090	2.090	44,633,000
2026-08-21	2.170	2.190	2.060	2.150	2.150	46,686,840
2026-08-20	2.120	2.220	2.080	2.160	2.160	76,407,047
2026-08-19	2.210	2.280	2.110	2.130	2.130	91,942,633
2026-08-18	2.180	2.210	2.150	2.160	2.160	26,982,221
2026-08-17	2.140	2.190	2.100	2.180	2.180	27,533,520
2026-08-14	2.210	2.220	2.110	2.140	2.140	47,108,656
2026-08-13	2.300	2.300	2.210	2.220	2.220	45,151,711
2026-08-12	2.170	2.300	2.170	2.280	2.280	51,811,828
2026-08-11	2.210	2.220	2.150	2.180	2.180	37,409,879
2026-08-10	2.150	2.200	2.130	2.190	2.190	41,225,711
2026-08-07	2.150	2.150	2.060	2.120	2.120	37,626,941
2026-08-06	2.150	2.170	2.110	2.160	2.160	30,710,395
2026-08-05	2.150	2.170	2.130	2.160	2.160	25,486,000
2026-08-04	2.150	2.180	2.120	2.150	2.150	28,364,469
2026-08-03	2.110	2.160	2.090	2.150	2.150	31,024,410
2026-07-31	2.060	2.120	2.060	2.100	2.100	33,016,867
2026-07-30	2.080	2.150	2.040	2.060	2.060	37,691,797
2026-07-29	2.060	2.120	2.040	2.090	2.090	38,674,699
2026-07-28	2.020	2.080	2.000	2.040	2.040	38,647,840
2026-07-27	1.930	2.030	1.920	2.020	2.020	40,802,879
2026-07-24	2.010	2.050	1.950	1.950	1.950	43,915,762
2026-07-23	1.980	2.030	1.950	2.030	2.030	42,974,457
2026-07-22	1.940	2.010	1.930	1.960	1.960	42,701,648
2026-07-21	2.010	2.010	1.900	1.970	1.970	52,871,035
2026-07-20	2.010	2.060	1.970	2.020	2.020	47,397,980

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-17	0.0550 CNY
2020-05-19	0.0045 CNY
2019-05-24	0.0210 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.