Shenzhen Worldunion Properties Consultancy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.010	2.060	1.970	2.020	2.020	47,397,980
2026-07-17	2.110	2.160	1.980	2.000	2.000	58,536,621
2026-07-16	2.070	2.140	2.020	2.110	2.110	41,674,922
2026-07-15	2.030	2.110	2.010	2.070	2.070	43,201,398
2026-07-14	2.000	2.050	1.960	2.050	2.050	32,284,801
2026-07-13	2.090	2.110	1.990	2.010	2.010	47,216,090
2026-07-10	2.010	2.190	1.960	2.090	2.090	70,288,047
2026-07-09	1.970	2.020	1.940	2.010	2.010	35,137,441
2026-07-08	1.970	2.000	1.940	1.980	1.980	34,797,031
2026-07-07	2.050	2.070	1.970	1.990	1.990	40,069,180
2026-07-06	2.090	2.110	2.060	2.070	2.070	40,327,199
2026-07-03	2.100	2.120	2.040	2.080	2.080	43,155,102
2026-07-02	2.120	2.180	2.070	2.080	2.080	44,075,473
2026-07-01	2.050	2.150	2.040	2.120	2.120	48,454,258
2026-06-30	2.060	2.100	2.030	2.050	2.050	35,930,816
2026-06-29	2.070	2.080	1.990	2.070	2.070	44,127,480
2026-06-26	2.140	2.150	2.070	2.090	2.090	45,266,199
2026-06-25	2.130	2.150	2.090	2.140	2.140	41,359,113
2026-06-24	2.280	2.280	2.100	2.120	2.120	56,438,613
2026-06-23	2.220	2.410	2.210	2.270	2.270	61,302,062
2026-06-22	2.260	2.270	2.130	2.220	2.220	49,872,480
2026-06-18	2.310	2.340	2.240	2.250	2.250	43,934,199
2026-06-17	2.380	2.410	2.310	2.330	2.330	34,650,359
2026-06-16	2.470	2.470	2.370	2.400	2.400	33,996,719
2026-06-15	2.420	2.560	2.390	2.470	2.470	46,904,121
2026-06-12	2.360	2.430	2.340	2.400	2.400	45,055,527
2026-06-11	2.440	2.460	2.200	2.360	2.360	44,910,129
2026-06-10	2.460	2.510	2.410	2.440	2.440	30,877,221
2026-06-09	2.450	2.480	2.390	2.470	2.470	39,091,000
2026-06-08	2.520	2.560	2.390	2.450	2.450	42,719,578
2026-06-05	2.560	2.650	2.520	2.540	2.540	43,762,801
2026-06-04	2.580	2.650	2.550	2.570	2.570	34,397,930
2026-06-03	2.580	2.620	2.550	2.600	2.600	36,523,480
2026-06-02	2.640	2.670	2.570	2.590	2.590	40,756,488
2026-06-01	2.610	2.680	2.560	2.660	2.660	41,346,039
2026-05-29	2.700	2.820	2.610	2.620	2.620	60,558,781
2026-05-28	2.580	2.690	2.540	2.680	2.680	42,205,152
2026-05-27	2.720	2.730	2.560	2.590	2.590	48,140,559
2026-05-26	2.800	2.840	2.680	2.730	2.730	48,297,520
2026-05-25	2.820	2.860	2.790	2.810	2.810	32,074,930
2026-05-22	2.830	2.870	2.750	2.840	2.840	43,750,832
2026-05-21	3.030	3.050	2.800	2.810	2.810	78,385,000
2026-05-20	3.120	3.130	3.010	3.030	3.030	35,848,738
2026-05-19	3.120	3.160	3.060	3.130	3.130	30,616,961
2026-05-18	3.100	3.180	3.010	3.110	3.110	43,958,871
2026-05-15	3.200	3.210	3.080	3.110	3.110	44,745,688
2026-05-14	3.300	3.350	3.160	3.200	3.200	50,880,969
2026-05-13	3.320	3.350	3.240	3.300	3.300	57,588,941
2026-05-12	3.310	3.370	3.250	3.340	3.340	77,852,281
2026-05-11	3.130	3.330	3.120	3.300	3.300	103,189,297
2026-05-08	3.110	3.180	3.070	3.150	3.150	60,231,070
2026-05-07	3.180	3.180	3.070	3.120	3.120	75,539,102
2026-05-06	3.120	3.240	3.110	3.190	3.190	92,307,852
2026-04-30	3.030	3.130	3.010	3.120	3.120	59,246,559
2026-04-29	3.000	3.090	2.960	3.010	3.010	39,793,879
2026-04-28	3.050	3.060	2.940	3.010	3.010	41,053,059
2026-04-27	2.920	3.060	2.900	3.050	3.050	46,618,801
2026-04-24	2.970	2.970	2.890	2.910	2.910	33,862,559
2026-04-23	3.040	3.050	2.950	2.970	2.970	40,479,301
2026-04-22	3.050	3.090	3.020	3.040	3.040	34,855,512

← NewerPage 2 of 21 · 1,216 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.