Shenzhen Worldunion Properties Consultancy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	2.330	2.460	2.290	2.370	2.370	85,033,299
2025-04-23	2.370	2.400	2.320	2.330	2.330	37,050,800
2025-04-22	2.370	2.420	2.350	2.380	2.380	55,989,044
2025-04-21	2.330	2.390	2.290	2.370	2.370	55,036,124
2025-04-18	2.240	2.410	2.210	2.390	2.390	73,634,221
2025-04-17	2.200	2.320	2.170	2.240	2.240	53,262,482
2025-04-16	2.260	2.300	2.200	2.210	2.210	36,477,800
2025-04-15	2.300	2.310	2.230	2.260	2.260	22,528,900
2025-04-14	2.280	2.320	2.280	2.290	2.290	27,908,204
2025-04-11	2.310	2.310	2.240	2.270	2.270	31,332,000
2025-04-10	2.210	2.360	2.200	2.310	2.310	63,806,529
2025-04-09	2.050	2.320	1.950	2.240	2.240	97,950,308
2025-04-08	2.130	2.220	2.030	2.110	2.110	51,322,840
2025-04-07	2.290	2.290	2.140	2.140	2.140	34,496,200
2025-04-03	2.310	2.400	2.300	2.380	2.380	36,213,900
2025-04-02	2.360	2.360	2.320	2.330	2.330	12,823,660
2025-04-01	2.310	2.360	2.310	2.340	2.340	16,964,800
2025-03-31	2.350	2.370	2.300	2.320	2.320	21,968,400
2025-03-28	2.390	2.390	2.340	2.380	2.380	17,576,664
2025-03-27	2.380	2.400	2.340	2.370	2.370	18,690,400
2025-03-26	2.360	2.420	2.350	2.400	2.400	19,901,299
2025-03-25	2.370	2.390	2.340	2.370	2.370	20,568,599
2025-03-24	2.480	2.480	2.340	2.380	2.380	38,012,153
2025-03-21	2.490	2.510	2.460	2.470	2.470	25,849,324
2025-03-20	2.510	2.540	2.490	2.500	2.500	23,608,323
2025-03-19	2.560	2.560	2.500	2.510	2.510	26,905,220
2025-03-18	2.590	2.600	2.530	2.560	2.560	35,254,580
2025-03-17	2.570	2.650	2.560	2.580	2.580	52,281,540
2025-03-14	2.470	2.570	2.470	2.540	2.540	53,894,239
2025-03-13	2.520	2.520	2.450	2.470	2.470	29,051,015
2025-03-12	2.520	2.540	2.510	2.520	2.520	26,510,490
2025-03-11	2.500	2.530	2.460	2.530	2.530	35,540,222
2025-03-10	2.570	2.590	2.520	2.530	2.530	33,988,671
2025-03-07	2.640	2.660	2.550	2.570	2.570	61,121,951
2025-03-06	2.650	2.700	2.610	2.680	2.680	58,561,129
2025-03-05	2.690	2.690	2.570	2.620	2.620	52,873,985
2025-03-04	2.710	2.720	2.650	2.700	2.700	55,480,779
2025-03-03	2.670	2.830	2.670	2.730	2.730	89,774,934
2025-02-28	2.730	2.760	2.640	2.660	2.660	80,524,206
2025-02-27	2.690	2.800	2.670	2.750	2.750	99,080,847
2025-02-26	2.550	2.710	2.550	2.690	2.690	114,502,066
2025-02-25	2.540	2.680	2.520	2.550	2.550	60,740,020
2025-02-24	2.510	2.680	2.510	2.560	2.560	67,546,338
2025-02-21	2.560	2.580	2.480	2.530	2.530	57,578,258
2025-02-20	2.540	2.580	2.500	2.560	2.560	48,819,941
2025-02-19	2.550	2.570	2.500	2.560	2.560	56,889,340
2025-02-18	2.680	2.690	2.510	2.520	2.520	107,834,272
2025-02-17	2.530	2.760	2.520	2.700	2.700	141,556,275
2025-02-14	2.590	2.620	2.490	2.510	2.510	56,190,965
2025-02-13	2.550	2.680	2.550	2.610	2.610	84,355,804
2025-02-12	2.540	2.610	2.480	2.610	2.610	51,808,440
2025-02-11	2.610	2.620	2.500	2.510	2.510	32,399,104
2025-02-10	2.500	2.600	2.500	2.590	2.590	43,949,082
2025-02-07	2.450	2.550	2.440	2.510	2.510	47,355,000
2025-02-06	2.410	2.450	2.360	2.450	2.450	38,220,800
2025-02-05	2.380	2.420	2.350	2.410	2.410	29,603,520
2025-01-27	2.390	2.450	2.360	2.360	2.360	33,501,300
2025-01-24	2.390	2.430	2.340	2.370	2.370	36,934,600
2025-01-23	2.400	2.540	2.400	2.410	2.410	64,062,801
2025-01-22	2.460	2.490	2.370	2.370	2.370	55,891,600

← NewerPage 7 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.