Shenzhen Worldunion Properties Consultancy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.090	2.150	2.060	2.140	2.140	16,933,616
2024-01-22	2.220	2.240	2.080	2.120	2.120	22,917,360
2024-01-19	2.240	2.270	2.220	2.240	2.240	13,240,680
2024-01-18	2.250	2.260	2.170	2.240	2.240	23,170,181
2024-01-17	2.320	2.320	2.260	2.260	2.260	15,244,802
2024-01-16	2.360	2.390	2.300	2.330	2.330	21,691,400
2024-01-15	2.330	2.370	2.300	2.350	2.350	20,234,108
2024-01-12	2.330	2.380	2.320	2.340	2.340	22,720,228
2024-01-11	2.310	2.420	2.290	2.350	2.350	33,014,820
2024-01-10	2.320	2.350	2.290	2.320	2.320	12,193,440
2024-01-09	2.320	2.370	2.310	2.330	2.330	15,978,360
2024-01-08	2.390	2.420	2.320	2.330	2.330	22,835,087
2024-01-05	2.370	2.410	2.350	2.360	2.360	21,267,660
2024-01-04	2.390	2.400	2.350	2.370	2.370	15,184,300
2024-01-03	2.390	2.420	2.380	2.400	2.400	16,472,560
2024-01-02	2.420	2.430	2.380	2.400	2.400	15,013,400
2023-12-29	2.440	2.450	2.400	2.410	2.410	16,555,556
2023-12-28	2.390	2.450	2.360	2.440	2.440	18,208,666
2023-12-27	2.400	2.420	2.370	2.390	2.390	19,979,989
2023-12-26	2.430	2.460	2.390	2.400	2.400	13,435,966
2023-12-25	2.440	2.460	2.400	2.430	2.430	19,001,280
2023-12-22	2.510	2.510	2.440	2.440	2.440	20,875,000
2023-12-21	2.480	2.520	2.450	2.500	2.500	14,719,046
2023-12-20	2.540	2.540	2.470	2.480	2.480	18,679,800
2023-12-19	2.590	2.610	2.500	2.530	2.530	23,179,080
2023-12-18	2.620	2.680	2.570	2.590	2.590	30,962,200
2023-12-15	2.700	2.740	2.650	2.670	2.670	33,711,100
2023-12-14	2.660	2.830	2.650	2.650	2.650	41,676,640
2023-12-13	2.650	2.660	2.610	2.620	2.620	13,503,583
2023-12-12	2.580	2.660	2.580	2.650	2.650	20,494,678
2023-12-11	2.590	2.590	2.540	2.580	2.580	19,106,422
2023-12-08	2.680	2.680	2.580	2.590	2.590	30,288,240
2023-12-07	2.650	2.700	2.630	2.680	2.680	18,391,567
2023-12-06	2.640	2.680	2.620	2.660	2.660	13,009,548
2023-12-05	2.670	2.690	2.630	2.630	2.630	13,433,313
2023-12-04	2.690	2.690	2.650	2.680	2.680	13,616,901
2023-12-01	2.630	2.690	2.610	2.680	2.680	16,653,650
2023-11-30	2.630	2.660	2.610	2.630	2.630	15,191,500
2023-11-29	2.670	2.670	2.610	2.610	2.610	21,463,120
2023-11-28	2.700	2.700	2.650	2.680	2.680	14,847,800
2023-11-27	2.750	2.750	2.670	2.690	2.690	19,269,634
2023-11-24	2.790	2.820	2.750	2.760	2.760	23,463,800
2023-11-23	2.770	2.810	2.720	2.790	2.790	32,019,379
2023-11-22	2.730	2.800	2.720	2.730	2.730	25,510,322
2023-11-21	2.680	2.800	2.670	2.740	2.740	33,371,319
2023-11-20	2.670	2.690	2.650	2.660	2.660	11,449,197
2023-11-17	2.660	2.670	2.640	2.650	2.650	12,043,622
2023-11-16	2.660	2.690	2.640	2.670	2.670	16,666,369
2023-11-15	2.720	2.740	2.650	2.660	2.660	16,362,215
2023-11-14	2.680	2.720	2.680	2.710	2.710	17,284,540
2023-11-13	2.690	2.710	2.630	2.710	2.710	26,584,258
2023-11-10	2.640	2.730	2.580	2.680	2.680	32,811,400
2023-11-09	2.660	2.700	2.630	2.630	2.630	14,518,603
2023-11-08	2.640	2.700	2.630	2.660	2.660	15,772,135
2023-11-07	2.660	2.680	2.620	2.650	2.650	16,182,223
2023-11-06	2.570	2.660	2.570	2.660	2.660	24,304,940
2023-11-03	2.580	2.620	2.560	2.570	2.570	18,529,658
2023-11-02	2.590	2.630	2.560	2.590	2.590	20,226,802
2023-11-01	2.540	2.610	2.530	2.600	2.600	26,279,339
2023-10-31	2.550	2.570	2.510	2.560	2.560	20,782,835

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.