Shenzhen Worldunion Properties Consultancy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.480	2.540	2.450	2.470	2.470	65,080,804
2025-07-22	2.520	2.580	2.420	2.460	2.460	67,152,932
2025-07-21	2.400	2.450	2.390	2.420	2.420	30,193,734
2025-07-18	2.410	2.420	2.380	2.400	2.400	23,104,300
2025-07-17	2.420	2.440	2.390	2.410	2.410	24,861,358
2025-07-16	2.420	2.460	2.400	2.420	2.420	27,826,200
2025-07-15	2.450	2.470	2.370	2.430	2.430	49,585,620
2025-07-14	2.520	2.550	2.450	2.460	2.460	43,222,974
2025-07-11	2.540	2.590	2.510	2.530	2.530	54,090,828
2025-07-10	2.430	2.570	2.420	2.530	2.530	76,510,044
2025-07-09	2.430	2.450	2.400	2.440	2.440	47,648,872
2025-07-08	2.370	2.440	2.360	2.430	2.430	57,000,234
2025-07-07	2.280	2.420	2.270	2.390	2.390	85,998,164
2025-07-04	2.320	2.340	2.280	2.290	2.290	31,340,500
2025-07-03	2.320	2.370	2.300	2.320	2.320	40,767,685
2025-07-02	2.290	2.300	2.260	2.300	2.300	27,571,065
2025-07-01	2.280	2.290	2.250	2.280	2.280	17,629,980
2025-06-30	2.280	2.310	2.260	2.280	2.280	23,311,820
2025-06-27	2.270	2.310	2.260	2.280	2.280	25,062,152
2025-06-26	2.280	2.300	2.250	2.280	2.280	31,695,440
2025-06-25	2.200	2.290	2.190	2.280	2.280	51,410,782
2025-06-24	2.170	2.220	2.170	2.200	2.200	23,702,276
2025-06-23	2.130	2.180	2.110	2.170	2.170	19,567,308
2025-06-20	2.170	2.180	2.140	2.150	2.150	20,994,470
2025-06-19	2.220	2.240	2.150	2.160	2.160	36,584,540
2025-06-18	2.270	2.270	2.230	2.230	2.230	21,183,700
2025-06-17	2.270	2.290	2.250	2.270	2.270	20,163,820
2025-06-16	2.240	2.300	2.230	2.280	2.280	39,804,300
2025-06-13	2.270	2.270	2.210	2.220	2.220	43,016,961
2025-06-12	2.310	2.310	2.260	2.280	2.280	27,824,900
2025-06-11	2.290	2.340	2.280	2.310	2.310	39,426,004
2025-06-10	2.300	2.360	2.260	2.290	2.290	47,361,800
2025-06-09	2.290	2.310	2.270	2.310	2.310	24,998,241
2025-06-06	2.300	2.320	2.270	2.290	2.290	25,909,500
2025-06-05	2.300	2.340	2.270	2.310	2.310	40,952,080
2025-06-04	2.260	2.300	2.250	2.300	2.300	34,597,316
2025-06-03	2.240	2.280	2.220	2.240	2.240	20,035,541
2025-05-30	2.270	2.300	2.240	2.260	2.260	29,979,435
2025-05-29	2.240	2.290	2.220	2.270	2.270	34,981,099
2025-05-28	2.270	2.280	2.230	2.230	2.230	21,334,580
2025-05-27	2.240	2.270	2.220	2.250	2.250	20,110,725
2025-05-26	2.220	2.250	2.220	2.240	2.240	17,456,424
2025-05-23	2.260	2.270	2.220	2.220	2.220	35,303,024
2025-05-22	2.330	2.350	2.280	2.280	2.280	33,441,616
2025-05-21	2.340	2.360	2.310	2.340	2.340	32,046,300
2025-05-20	2.350	2.350	2.310	2.350	2.350	30,320,077
2025-05-19	2.280	2.360	2.270	2.350	2.350	57,885,384
2025-05-16	2.300	2.320	2.270	2.280	2.280	24,509,904
2025-05-15	2.310	2.330	2.280	2.300	2.300	26,675,544
2025-05-14	2.290	2.330	2.260	2.330	2.330	42,063,620
2025-05-13	2.330	2.330	2.280	2.300	2.300	35,598,977
2025-05-12	2.290	2.310	2.260	2.300	2.300	34,543,376
2025-05-09	2.340	2.360	2.280	2.280	2.280	43,225,576
2025-05-08	2.360	2.390	2.320	2.330	2.330	80,182,520
2025-05-07	2.380	2.510	2.340	2.360	2.360	138,339,024
2025-05-06	2.250	2.280	2.240	2.280	2.280	36,337,640
2025-04-30	2.240	2.280	2.220	2.230	2.230	47,183,020
2025-04-29	2.200	2.260	2.150	2.230	2.230	71,518,220
2025-04-28	2.450	2.510	2.260	2.260	2.260	113,659,800
2025-04-25	2.350	2.610	2.340	2.510	2.510	179,218,740

← NewerPage 6 of 21 · 1,217 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.