Shenzhen Worldunion Properties Consultancy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.550	2.570	2.510	2.560	2.560	20,782,835
2023-10-30	2.510	2.580	2.500	2.550	2.550	21,803,956
2023-10-27	2.460	2.520	2.440	2.520	2.520	26,658,184
2023-10-26	2.570	2.570	2.460	2.460	2.460	34,970,864
2023-10-25	2.560	2.610	2.560	2.590	2.590	18,528,557
2023-10-24	2.490	2.570	2.490	2.560	2.560	19,604,024
2023-10-23	2.500	2.520	2.450	2.470	2.470	21,558,497
2023-10-20	2.480	2.550	2.460	2.510	2.510	19,944,382
2023-10-19	2.480	2.530	2.470	2.490	2.490	18,052,300
2023-10-18	2.510	2.520	2.480	2.480	2.480	18,002,888
2023-10-17	2.540	2.560	2.460	2.520	2.520	30,623,051
2023-10-16	2.580	2.590	2.520	2.540	2.540	28,913,102
2023-10-13	2.610	2.640	2.570	2.590	2.590	15,277,300
2023-10-12	2.600	2.640	2.590	2.630	2.630	13,019,038
2023-10-11	2.610	2.640	2.580	2.600	2.600	16,577,733
2023-10-10	2.600	2.660	2.600	2.610	2.610	16,090,600
2023-10-09	2.690	2.690	2.580	2.600	2.600	26,771,990
2023-09-28	2.700	2.710	2.680	2.700	2.700	14,619,180
2023-09-27	2.670	2.720	2.660	2.690	2.690	20,721,666
2023-09-26	2.710	2.740	2.660	2.660	2.660	28,728,012
2023-09-25	2.800	2.810	2.700	2.720	2.720	34,314,400
2023-09-22	2.790	2.830	2.760	2.810	2.810	25,339,075
2023-09-21	2.770	2.850	2.770	2.800	2.800	28,560,006
2023-09-20	2.800	2.820	2.750	2.760	2.760	18,466,050
2023-09-19	2.820	2.830	2.770	2.780	2.780	17,359,132
2023-09-18	2.850	2.870	2.800	2.820	2.820	27,585,990
2023-09-15	2.870	2.900	2.840	2.870	2.870	24,423,723
2023-09-14	2.880	2.890	2.820	2.840	2.840	24,697,010
2023-09-13	2.870	2.940	2.860	2.900	2.900	29,552,092
2023-09-12	2.920	2.930	2.850	2.880	2.880	35,505,181
2023-09-11	2.970	3.000	2.890	2.930	2.930	53,370,631
2023-09-08	2.960	3.060	2.900	2.990	2.990	58,464,991
2023-09-07	3.030	3.140	2.990	3.030	3.030	91,115,059
2023-09-06	3.000	3.140	2.880	3.030	3.030	116,902,328
2023-09-05	3.300	3.300	2.950	2.990	2.990	152,302,443
2023-09-04	2.990	3.140	2.980	3.140	3.140	33,419,747
2023-09-01	3.050	3.080	2.830	2.850	2.850	42,657,614
2023-08-31	3.170	3.190	2.980	3.000	3.000	57,128,889
2023-08-30	3.150	3.190	3.100	3.160	3.160	64,143,665
2023-08-29	3.030	3.200	2.940	3.200	3.200	104,508,648
2023-08-28	2.950	3.070	2.880	2.980	2.980	78,940,525
2023-08-25	2.740	2.840	2.730	2.790	2.790	28,987,345
2023-08-24	2.780	2.810	2.720	2.730	2.730	18,270,600
2023-08-23	2.830	2.830	2.740	2.760	2.760	16,107,960
2023-08-22	2.820	2.860	2.790	2.830	2.830	14,651,760
2023-08-21	2.850	2.900	2.820	2.830	2.830	15,854,534
2023-08-18	2.930	2.990	2.860	2.860	2.860	20,576,516
2023-08-17	2.950	2.970	2.900	2.940	2.940	18,753,200
2023-08-16	2.900	3.000	2.880	2.940	2.940	23,106,667
2023-08-15	2.920	2.960	2.890	2.920	2.920	16,374,239
2023-08-14	2.950	2.970	2.890	2.940	2.940	25,890,026
2023-08-11	3.030	3.130	2.980	2.990	2.990	23,053,306
2023-08-10	3.000	3.040	2.970	3.010	3.010	15,580,000
2023-08-09	3.020	3.070	3.000	3.020	3.020	23,321,384
2023-08-08	3.090	3.120	3.000	3.030	3.030	33,617,280
2023-08-07	3.090	3.120	3.060	3.090	3.090	41,562,764
2023-08-04	3.220	3.230	3.100	3.140	3.140	51,129,746
2023-08-03	3.130	3.200	3.090	3.170	3.170	49,684,470
2023-08-02	3.040	3.210	3.040	3.170	3.170	78,595,040
2023-08-01	3.030	3.130	3.000	3.080	3.080	67,329,161

← NewerPage 13 of 21 · 1,218 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.