Shenzhen Worldunion Properties Consultancy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.370	2.470	2.350	2.440	2.440	58,349,532
2025-10-21	2.280	2.380	2.270	2.380	2.380	59,379,168
2025-10-20	2.270	2.300	2.270	2.290	2.290	27,416,500
2025-10-17	2.310	2.330	2.250	2.260	2.260	33,418,400
2025-10-16	2.340	2.340	2.300	2.310	2.310	30,399,500
2025-10-15	2.350	2.380	2.310	2.340	2.340	36,863,700
2025-10-14	2.360	2.420	2.330	2.340	2.340	56,411,318
2025-10-13	2.310	2.350	2.260	2.340	2.340	36,269,232
2025-10-10	2.340	2.400	2.320	2.370	2.370	49,076,074
2025-10-09	2.390	2.400	2.300	2.350	2.350	62,718,686
2025-09-30	2.400	2.430	2.370	2.400	2.400	37,107,720
2025-09-29	2.380	2.400	2.310	2.400	2.400	41,430,502
2025-09-26	2.390	2.440	2.350	2.370	2.370	48,545,216
2025-09-25	2.430	2.440	2.380	2.390	2.390	50,095,524
2025-09-24	2.390	2.480	2.360	2.430	2.430	56,168,915
2025-09-23	2.530	2.530	2.350	2.400	2.400	69,986,012
2025-09-22	2.530	2.550	2.440	2.550	2.550	53,308,884
2025-09-19	2.600	2.610	2.440	2.550	2.550	81,777,620
2025-09-18	2.670	2.680	2.540	2.580	2.580	70,672,627
2025-09-17	2.680	2.690	2.590	2.670	2.670	75,323,720
2025-09-16	2.630	2.710	2.610	2.690	2.690	84,456,658
2025-09-15	2.580	2.660	2.540	2.650	2.650	77,521,047
2025-09-12	2.520	2.640	2.520	2.610	2.610	88,512,344
2025-09-11	2.500	2.520	2.460	2.510	2.510	48,646,308
2025-09-10	2.480	2.510	2.450	2.510	2.510	50,565,096
2025-09-09	2.420	2.500	2.410	2.490	2.490	75,490,280
2025-09-08	2.460	2.480	2.390	2.420	2.420	56,908,620
2025-09-05	2.370	2.420	2.310	2.400	2.400	44,277,200
2025-09-04	2.350	2.400	2.330	2.370	2.370	46,488,388
2025-09-03	2.420	2.450	2.330	2.340	2.340	44,296,540
2025-09-02	2.430	2.470	2.380	2.400	2.400	40,736,493
2025-09-01	2.410	2.450	2.380	2.430	2.430	32,382,083
2025-08-29	2.460	2.480	2.390	2.420	2.420	40,020,680
2025-08-28	2.460	2.490	2.360	2.440	2.440	44,540,640
2025-08-27	2.560	2.580	2.450	2.460	2.460	55,743,967
2025-08-26	2.580	2.590	2.540	2.570	2.570	47,222,210
2025-08-25	2.510	2.670	2.500	2.600	2.600	88,615,640
2025-08-22	2.510	2.520	2.460	2.490	2.490	39,236,880
2025-08-21	2.520	2.560	2.490	2.520	2.520	43,921,601
2025-08-20	2.460	2.520	2.450	2.520	2.520	46,089,982
2025-08-19	2.440	2.490	2.430	2.470	2.470	44,572,902
2025-08-18	2.430	2.450	2.380	2.430	2.430	44,502,500
2025-08-15	2.380	2.450	2.380	2.420	2.420	41,182,344
2025-08-14	2.470	2.480	2.370	2.380	2.380	57,534,330
2025-08-13	2.440	2.620	2.440	2.470	2.470	65,627,704
2025-08-12	2.390	2.440	2.370	2.400	2.400	34,620,115
2025-08-11	2.370	2.420	2.360	2.390	2.390	38,704,647
2025-08-08	2.370	2.380	2.320	2.340	2.340	37,088,232
2025-08-07	2.360	2.380	2.330	2.360	2.360	24,864,784
2025-08-06	2.370	2.380	2.340	2.350	2.350	30,099,370
2025-08-05	2.360	2.400	2.360	2.380	2.380	27,043,845
2025-08-04	2.350	2.370	2.330	2.360	2.360	24,469,120
2025-08-01	2.390	2.420	2.350	2.360	2.360	31,280,680
2025-07-31	2.470	2.470	2.360	2.380	2.380	45,104,240
2025-07-30	2.540	2.580	2.470	2.490	2.490	55,200,495
2025-07-29	2.480	2.570	2.470	2.560	2.560	57,039,963
2025-07-28	2.480	2.510	2.450	2.490	2.490	29,622,320
2025-07-25	2.500	2.520	2.460	2.490	2.490	39,091,500
2025-07-24	2.450	2.520	2.430	2.500	2.500	60,861,620
2025-07-23	2.480	2.540	2.450	2.470	2.470	65,080,804

← NewerPage 5 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.