Shenzhen Worldunion Properties Consultancy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.620 | 1.710 | 1.590 | 1.690 | 1.690 | 25,540,763 |
| 2024-04-25 | 1.600 | 1.640 | 1.600 | 1.620 | 1.620 | 15,361,245 |
| 2024-04-24 | 1.590 | 1.630 | 1.590 | 1.620 | 1.620 | 13,709,401 |
| 2024-04-23 | 1.580 | 1.630 | 1.580 | 1.600 | 1.600 | 12,677,864 |
| 2024-04-22 | 1.600 | 1.650 | 1.580 | 1.590 | 1.590 | 14,700,127 |
| 2024-04-19 | 1.610 | 1.640 | 1.580 | 1.590 | 1.590 | 16,979,840 |
| 2024-04-18 | 1.700 | 1.700 | 1.610 | 1.630 | 1.630 | 17,456,675 |
| 2024-04-17 | 1.600 | 1.680 | 1.600 | 1.660 | 1.660 | 20,871,405 |
| 2024-04-16 | 1.680 | 1.680 | 1.570 | 1.590 | 1.590 | 26,680,980 |
| 2024-04-15 | 1.770 | 1.780 | 1.660 | 1.690 | 1.690 | 26,800,552 |
| 2024-04-12 | 1.810 | 1.840 | 1.770 | 1.780 | 1.780 | 12,750,950 |
| 2024-04-11 | 1.810 | 1.850 | 1.800 | 1.820 | 1.820 | 12,526,812 |
| 2024-04-10 | 1.900 | 1.910 | 1.800 | 1.820 | 1.820 | 19,938,618 |
| 2024-04-09 | 1.870 | 1.900 | 1.860 | 1.890 | 1.890 | 15,630,792 |
| 2024-04-08 | 1.960 | 1.960 | 1.860 | 1.870 | 1.870 | 29,806,900 |
| 2024-04-03 | 1.980 | 1.990 | 1.950 | 1.960 | 1.960 | 13,127,337 |
| 2024-04-02 | 1.960 | 2.060 | 1.950 | 1.990 | 1.990 | 30,035,130 |
| 2024-04-01 | 1.920 | 1.970 | 1.920 | 1.970 | 1.970 | 15,460,652 |
| 2024-03-29 | 1.960 | 1.960 | 1.900 | 1.930 | 1.930 | 12,183,284 |
| 2024-03-28 | 1.930 | 1.980 | 1.930 | 1.960 | 1.960 | 16,885,230 |
| 2024-03-27 | 2.010 | 2.020 | 1.940 | 1.950 | 1.950 | 22,711,833 |
| 2024-03-26 | 1.950 | 2.030 | 1.940 | 2.020 | 2.020 | 28,714,473 |
| 2024-03-25 | 1.990 | 2.030 | 1.960 | 1.960 | 1.960 | 30,628,253 |
| 2024-03-22 | 2.060 | 2.070 | 1.990 | 2.000 | 2.000 | 25,341,240 |
| 2024-03-21 | 2.040 | 2.100 | 2.030 | 2.060 | 2.060 | 31,479,080 |
| 2024-03-20 | 2.030 | 2.050 | 1.990 | 2.040 | 2.040 | 25,019,180 |
| 2024-03-19 | 2.030 | 2.080 | 2.010 | 2.030 | 2.030 | 32,271,965 |
| 2024-03-18 | 2.040 | 2.040 | 2.000 | 2.030 | 2.030 | 32,693,101 |
| 2024-03-15 | 2.070 | 2.090 | 2.010 | 2.050 | 2.050 | 46,434,860 |
| 2024-03-14 | 1.990 | 2.160 | 1.980 | 2.100 | 2.100 | 78,924,412 |
| 2024-03-13 | 2.040 | 2.050 | 1.960 | 1.980 | 1.980 | 25,990,720 |
| 2024-03-12 | 1.940 | 2.050 | 1.940 | 2.050 | 2.050 | 41,255,664 |
| 2024-03-11 | 1.900 | 1.940 | 1.880 | 1.940 | 1.940 | 15,664,229 |
| 2024-03-08 | 1.900 | 1.920 | 1.880 | 1.890 | 1.890 | 13,080,569 |
| 2024-03-07 | 1.900 | 1.940 | 1.900 | 1.900 | 1.900 | 19,751,093 |
| 2024-03-06 | 1.890 | 1.940 | 1.880 | 1.910 | 1.910 | 20,143,360 |
| 2024-03-05 | 1.950 | 1.960 | 1.890 | 1.900 | 1.900 | 24,050,115 |
| 2024-03-04 | 2.000 | 2.010 | 1.920 | 1.970 | 1.970 | 23,615,620 |
| 2024-03-01 | 2.060 | 2.060 | 1.980 | 2.010 | 2.010 | 27,213,616 |
| 2024-02-29 | 1.950 | 2.050 | 1.950 | 2.050 | 2.050 | 28,146,199 |
| 2024-02-28 | 2.100 | 2.170 | 1.990 | 1.990 | 1.990 | 35,249,740 |
| 2024-02-27 | 2.020 | 2.110 | 2.000 | 2.090 | 2.090 | 27,880,871 |
| 2024-02-26 | 1.990 | 2.070 | 1.960 | 2.030 | 2.030 | 27,200,996 |
| 2024-02-23 | 1.930 | 1.990 | 1.920 | 1.990 | 1.990 | 23,623,724 |
| 2024-02-22 | 1.890 | 1.950 | 1.890 | 1.930 | 1.930 | 21,800,618 |
| 2024-02-21 | 1.830 | 1.980 | 1.800 | 1.920 | 1.920 | 31,047,171 |
| 2024-02-20 | 1.830 | 1.860 | 1.780 | 1.850 | 1.850 | 24,652,786 |
| 2024-02-19 | 1.790 | 1.890 | 1.780 | 1.850 | 1.850 | 42,182,790 |
| 2024-02-08 | 1.580 | 1.740 | 1.540 | 1.720 | 1.720 | 47,096,880 |
| 2024-02-07 | 1.690 | 1.720 | 1.560 | 1.580 | 1.580 | 35,460,633 |
| 2024-02-06 | 1.650 | 1.750 | 1.560 | 1.660 | 1.660 | 45,451,794 |
| 2024-02-05 | 1.910 | 1.910 | 1.730 | 1.730 | 1.730 | 35,954,940 |
| 2024-02-02 | 2.020 | 2.080 | 1.880 | 1.920 | 1.920 | 30,699,859 |
| 2024-02-01 | 2.060 | 2.080 | 1.960 | 2.000 | 2.000 | 30,206,408 |
| 2024-01-31 | 2.180 | 2.230 | 2.070 | 2.080 | 2.080 | 27,778,200 |
| 2024-01-30 | 2.380 | 2.410 | 2.200 | 2.200 | 2.200 | 31,780,468 |
| 2024-01-29 | 2.440 | 2.450 | 2.320 | 2.330 | 2.330 | 22,987,800 |
| 2024-01-26 | 2.330 | 2.440 | 2.330 | 2.410 | 2.410 | 31,693,991 |
| 2024-01-25 | 2.230 | 2.340 | 2.230 | 2.330 | 2.330 | 28,152,780 |
| 2024-01-24 | 2.150 | 2.230 | 2.120 | 2.230 | 2.230 | 27,632,433 |
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.