Shenzhen Worldunion Properties Consultancy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.520 | 1.540 | 1.490 | 1.530 | 1.530 | 14,744,700 |
| 2024-07-24 | 1.540 | 1.560 | 1.510 | 1.520 | 1.520 | 18,809,400 |
| 2024-07-23 | 1.580 | 1.610 | 1.540 | 1.540 | 1.540 | 17,442,600 |
| 2024-07-22 | 1.580 | 1.600 | 1.560 | 1.580 | 1.580 | 15,657,520 |
| 2024-07-19 | 1.590 | 1.600 | 1.550 | 1.580 | 1.580 | 23,281,836 |
| 2024-07-18 | 1.610 | 1.620 | 1.560 | 1.610 | 1.610 | 24,472,660 |
| 2024-07-17 | 1.580 | 1.720 | 1.580 | 1.630 | 1.630 | 42,595,100 |
| 2024-07-16 | 1.570 | 1.630 | 1.560 | 1.590 | 1.590 | 25,856,660 |
| 2024-07-15 | 1.640 | 1.650 | 1.580 | 1.590 | 1.590 | 46,904,856 |
| 2024-07-12 | 1.580 | 1.720 | 1.560 | 1.680 | 1.680 | 79,673,456 |
| 2024-07-11 | 1.530 | 1.560 | 1.510 | 1.560 | 1.560 | 17,383,416 |
| 2024-07-10 | 1.530 | 1.550 | 1.490 | 1.510 | 1.510 | 12,888,320 |
| 2024-07-09 | 1.560 | 1.580 | 1.490 | 1.540 | 1.540 | 22,978,020 |
| 2024-07-08 | 1.600 | 1.610 | 1.550 | 1.560 | 1.560 | 19,261,806 |
| 2024-07-05 | 1.600 | 1.630 | 1.580 | 1.600 | 1.600 | 16,520,860 |
| 2024-07-04 | 1.680 | 1.690 | 1.600 | 1.610 | 1.610 | 27,424,200 |
| 2024-07-03 | 1.690 | 1.750 | 1.670 | 1.700 | 1.700 | 33,007,576 |
| 2024-07-02 | 1.690 | 1.750 | 1.660 | 1.700 | 1.700 | 37,779,420 |
| 2024-07-01 | 1.600 | 1.700 | 1.580 | 1.690 | 1.690 | 39,426,140 |
| 2024-06-28 | 1.590 | 1.640 | 1.580 | 1.590 | 1.590 | 21,063,840 |
| 2024-06-27 | 1.630 | 1.670 | 1.600 | 1.610 | 1.610 | 22,653,700 |
| 2024-06-26 | 1.580 | 1.630 | 1.560 | 1.630 | 1.630 | 18,327,120 |
| 2024-06-25 | 1.550 | 1.640 | 1.530 | 1.590 | 1.590 | 28,504,460 |
| 2024-06-24 | 1.600 | 1.610 | 1.540 | 1.550 | 1.550 | 26,151,300 |
| 2024-06-21 | 1.630 | 1.640 | 1.610 | 1.610 | 1.610 | 16,745,137 |
| 2024-06-20 | 1.680 | 1.680 | 1.610 | 1.610 | 1.610 | 27,383,640 |
| 2024-06-19 | 1.700 | 1.700 | 1.670 | 1.680 | 1.680 | 17,561,500 |
| 2024-06-18 | 1.680 | 1.720 | 1.680 | 1.680 | 1.680 | 18,749,200 |
| 2024-06-17 | 1.700 | 1.720 | 1.670 | 1.680 | 1.680 | 21,021,086 |
| 2024-06-14 | 1.690 | 1.750 | 1.660 | 1.730 | 1.730 | 31,334,920 |
| 2024-06-13 | 1.770 | 1.790 | 1.680 | 1.700 | 1.700 | 27,779,100 |
| 2024-06-12 | 1.730 | 1.780 | 1.700 | 1.750 | 1.750 | 25,844,100 |
| 2024-06-11 | 1.770 | 1.780 | 1.700 | 1.730 | 1.730 | 32,137,210 |
| 2024-06-07 | 1.680 | 1.810 | 1.680 | 1.790 | 1.790 | 49,086,850 |
| 2024-06-06 | 1.750 | 1.770 | 1.640 | 1.680 | 1.680 | 49,032,120 |
| 2024-06-05 | 1.820 | 1.820 | 1.750 | 1.770 | 1.770 | 42,090,197 |
| 2024-06-04 | 1.840 | 1.870 | 1.780 | 1.840 | 1.840 | 50,374,400 |
| 2024-06-03 | 1.910 | 1.920 | 1.810 | 1.840 | 1.840 | 44,513,473 |
| 2024-05-31 | 1.960 | 1.990 | 1.890 | 1.900 | 1.900 | 42,831,400 |
| 2024-05-30 | 2.060 | 2.060 | 1.950 | 1.970 | 1.970 | 53,764,733 |
| 2024-05-29 | 2.050 | 2.160 | 2.030 | 2.060 | 2.060 | 71,398,990 |
| 2024-05-28 | 2.180 | 2.210 | 2.040 | 2.070 | 2.070 | 58,177,998 |
| 2024-05-27 | 2.200 | 2.250 | 2.090 | 2.160 | 2.160 | 59,518,503 |
| 2024-05-24 | 2.350 | 2.360 | 2.160 | 2.170 | 2.170 | 110,600,040 |
| 2024-05-23 | 2.330 | 2.410 | 2.260 | 2.390 | 2.390 | 141,168,259 |
| 2024-05-22 | 2.390 | 2.570 | 2.380 | 2.500 | 2.500 | 212,307,504 |
| 2024-05-21 | 2.310 | 2.470 | 2.310 | 2.340 | 2.340 | 131,752,682 |
| 2024-05-20 | 2.330 | 2.540 | 2.290 | 2.450 | 2.450 | 208,524,188 |
| 2024-05-17 | 2.250 | 2.340 | 2.220 | 2.340 | 2.340 | 197,615,660 |
| 2024-05-16 | 1.930 | 2.130 | 1.910 | 2.130 | 2.130 | 84,299,572 |
| 2024-05-15 | 1.870 | 2.000 | 1.850 | 1.940 | 1.940 | 69,999,300 |
| 2024-05-14 | 1.820 | 1.950 | 1.810 | 1.890 | 1.890 | 50,143,147 |
| 2024-05-13 | 1.880 | 1.900 | 1.830 | 1.850 | 1.850 | 53,830,244 |
| 2024-05-10 | 1.800 | 1.980 | 1.780 | 1.910 | 1.910 | 83,910,700 |
| 2024-05-09 | 1.780 | 1.850 | 1.780 | 1.800 | 1.800 | 26,208,564 |
| 2024-05-08 | 1.840 | 1.850 | 1.770 | 1.780 | 1.780 | 22,029,400 |
| 2024-05-07 | 1.850 | 1.880 | 1.810 | 1.850 | 1.850 | 33,911,726 |
| 2024-05-06 | 1.890 | 1.970 | 1.840 | 1.850 | 1.850 | 46,351,177 |
| 2024-04-30 | 1.870 | 1.920 | 1.810 | 1.840 | 1.840 | 54,695,834 |
| 2024-04-29 | 1.670 | 1.860 | 1.650 | 1.860 | 1.860 | 45,289,740 |
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.