Shenzhen Worldunion Properties Consultancy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	3.080	3.110	2.980	3.060	3.060	62,701,941
2026-04-20	3.190	3.210	3.060	3.090	3.090	102,920,898
2026-04-17	3.120	3.420	3.080	3.190	3.190	162,335,812
2026-04-16	3.060	3.130	3.030	3.110	3.110	40,476,480
2026-04-15	3.150	3.210	3.050	3.070	3.070	60,854,980
2026-04-14	3.010	3.190	2.970	3.140	3.140	84,029,422
2026-04-13	2.880	3.050	2.860	2.980	2.980	62,697,020
2026-04-10	2.910	2.920	2.870	2.890	2.890	34,640,121
2026-04-09	2.930	2.940	2.850	2.890	2.890	37,247,719
2026-04-08	2.960	2.990	2.870	2.950	2.950	46,546,859
2026-04-07	2.820	2.890	2.780	2.890	2.890	36,474,520
2026-04-03	2.920	2.930	2.800	2.820	2.820	37,954,199
2026-04-02	2.980	3.000	2.870	2.910	2.910	56,035,441
2026-04-01	3.040	3.110	2.960	2.990	2.990	71,762,047
2026-03-31	3.070	3.130	2.990	3.010	3.010	62,984,801
2026-03-30	2.960	3.100	2.920	3.050	3.050	79,177,188
2026-03-27	2.960	3.040	2.880	3.000	3.000	88,895,617
2026-03-26	3.150	3.190	3.050	3.070	3.070	53,438,719
2026-03-25	3.150	3.200	3.080	3.170	3.170	60,516,078
2026-03-24	3.110	3.160	3.050	3.140	3.140	94,556,898
2026-03-23	3.200	3.210	2.990	3.020	3.020	103,211,102
2026-03-20	3.410	3.500	3.220	3.250	3.250	126,706,398
2026-03-19	3.470	3.670	3.330	3.360	3.360	185,019,109
2026-03-18	3.410	3.520	3.360	3.490	3.490	218,374,203
2026-03-17	3.110	3.410	3.090	3.410	3.410	210,877,594
2026-03-16	2.980	3.150	2.970	3.100	3.100	83,321,422
2026-03-13	2.900	3.080	2.890	2.990	2.990	88,960,195
2026-03-12	2.880	2.940	2.860	2.890	2.890	36,758,727
2026-03-11	2.850	2.900	2.820	2.880	2.880	44,755,609
2026-03-10	2.880	2.890	2.830	2.840	2.840	34,774,699
2026-03-09	2.850	2.890	2.820	2.850	2.850	33,194,141
2026-03-06	2.720	2.890	2.710	2.880	2.880	71,243,039
2026-03-05	2.740	2.770	2.690	2.740	2.740	32,128,811
2026-03-04	2.660	2.700	2.620	2.700	2.700	35,860,840
2026-03-03	2.800	2.800	2.660	2.680	2.680	44,188,621
2026-03-02	2.820	2.830	2.750	2.770	2.770	47,864,727
2026-02-27	2.870	2.880	2.840	2.870	2.870	38,968,199
2026-02-26	3.050	3.060	2.840	2.860	2.860	101,544,305
2026-02-25	2.940	3.080	2.910	3.060	3.060	91,426,312
2026-02-24	2.830	2.910	2.810	2.910	2.910	48,753,770
2026-02-13	2.850	2.900	2.810	2.830	2.830	42,267,289
2026-02-12	2.870	2.910	2.840	2.840	2.840	48,806,500
2026-02-11	2.860	2.880	2.820	2.850	2.850	34,593,793
2026-02-10	2.870	2.900	2.800	2.860	2.860	45,477,969
2026-02-09	2.840	2.900	2.810	2.870	2.870	54,543,480
2026-02-06	2.830	2.860	2.780	2.820	2.820	52,640,078
2026-02-05	2.840	2.900	2.820	2.860	2.860	62,641,070
2026-02-04	2.700	2.880	2.700	2.870	2.870	98,466,828
2026-02-03	2.660	2.730	2.660	2.710	2.710	49,175,328
2026-02-02	2.660	2.730	2.600	2.630	2.630	54,391,848
2026-01-30	2.820	2.840	2.680	2.710	2.710	94,971,039
2026-01-29	2.720	2.890	2.680	2.870	2.870	121,990,602
2026-01-28	2.690	2.750	2.680	2.730	2.730	53,867,711
2026-01-27	2.750	2.760	2.660	2.700	2.700	52,174,512
2026-01-26	2.880	2.900	2.730	2.760	2.760	83,078,781
2026-01-23	2.860	2.900	2.830	2.900	2.900	58,742,262
2026-01-22	2.850	2.870	2.800	2.860	2.860	66,302,742
2026-01-21	2.850	2.900	2.820	2.860	2.860	67,056,109
2026-01-20	2.800	2.970	2.790	2.870	2.870	108,518,797
2026-01-19	2.760	2.830	2.730	2.820	2.820	50,098,047

← NewerPage 3 of 5 · 243 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.