Shenzhen Worldunion Properties Consultancy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 2.510 | 2.660 | 2.470 | 2.520 | 2.520 | 85,472,801 |
| 2025-01-20 | 2.500 | 2.550 | 2.400 | 2.500 | 2.500 | 47,344,160 |
| 2025-01-17 | 2.480 | 2.590 | 2.450 | 2.500 | 2.500 | 44,598,436 |
| 2025-01-16 | 2.540 | 2.550 | 2.480 | 2.510 | 2.510 | 38,536,640 |
| 2025-01-15 | 2.510 | 2.530 | 2.430 | 2.490 | 2.490 | 34,227,587 |
| 2025-01-14 | 2.400 | 2.500 | 2.380 | 2.500 | 2.500 | 35,442,120 |
| 2025-01-13 | 2.310 | 2.400 | 2.260 | 2.380 | 2.380 | 31,596,400 |
| 2025-01-10 | 2.500 | 2.500 | 2.360 | 2.370 | 2.370 | 32,057,408 |
| 2025-01-09 | 2.460 | 2.520 | 2.450 | 2.500 | 2.500 | 30,062,199 |
| 2025-01-08 | 2.470 | 2.510 | 2.380 | 2.480 | 2.480 | 34,620,560 |
| 2025-01-07 | 2.390 | 2.480 | 2.360 | 2.460 | 2.460 | 32,974,800 |
| 2025-01-06 | 2.420 | 2.440 | 2.330 | 2.390 | 2.390 | 35,613,100 |
| 2025-01-03 | 2.560 | 2.590 | 2.410 | 2.430 | 2.430 | 51,924,840 |
| 2025-01-02 | 2.600 | 2.670 | 2.530 | 2.560 | 2.560 | 42,540,300 |
| 2024-12-31 | 2.690 | 2.710 | 2.580 | 2.590 | 2.590 | 34,735,800 |
| 2024-12-30 | 2.750 | 2.750 | 2.630 | 2.680 | 2.680 | 44,199,640 |
| 2024-12-27 | 2.720 | 2.820 | 2.700 | 2.760 | 2.760 | 48,968,624 |
| 2024-12-26 | 2.720 | 2.770 | 2.690 | 2.710 | 2.710 | 37,615,260 |
| 2024-12-25 | 2.830 | 2.830 | 2.700 | 2.740 | 2.740 | 41,695,701 |
| 2024-12-24 | 2.850 | 2.890 | 2.770 | 2.820 | 2.820 | 52,626,980 |
| 2024-12-23 | 3.100 | 3.100 | 2.840 | 2.860 | 2.860 | 84,911,720 |
| 2024-12-20 | 3.090 | 3.220 | 3.080 | 3.100 | 3.100 | 51,483,220 |
| 2024-12-19 | 3.100 | 3.150 | 3.070 | 3.100 | 3.100 | 44,741,220 |
| 2024-12-18 | 3.200 | 3.240 | 3.120 | 3.150 | 3.150 | 51,243,300 |
| 2024-12-17 | 3.380 | 3.390 | 3.170 | 3.190 | 3.190 | 70,409,527 |
| 2024-12-16 | 3.430 | 3.460 | 3.360 | 3.390 | 3.390 | 67,535,020 |
| 2024-12-13 | 3.560 | 3.580 | 3.390 | 3.390 | 3.390 | 114,312,553 |
| 2024-12-12 | 3.530 | 3.630 | 3.450 | 3.600 | 3.600 | 146,406,060 |
| 2024-12-11 | 3.310 | 3.570 | 3.240 | 3.550 | 3.550 | 190,928,237 |
| 2024-12-10 | 3.690 | 3.690 | 3.460 | 3.480 | 3.480 | 260,487,621 |
| 2024-12-09 | 3.480 | 3.550 | 3.300 | 3.350 | 3.350 | 111,205,800 |
| 2024-12-06 | 3.420 | 3.590 | 3.390 | 3.510 | 3.510 | 127,818,700 |
| 2024-12-05 | 3.370 | 3.480 | 3.310 | 3.440 | 3.440 | 104,003,010 |
| 2024-12-04 | 3.450 | 3.520 | 3.320 | 3.340 | 3.340 | 113,869,880 |
| 2024-12-03 | 3.330 | 3.510 | 3.290 | 3.510 | 3.510 | 187,439,132 |
| 2024-12-02 | 3.150 | 3.450 | 3.110 | 3.330 | 3.330 | 124,696,700 |
| 2024-11-29 | 3.040 | 3.200 | 3.020 | 3.150 | 3.150 | 83,928,760 |
| 2024-11-28 | 3.010 | 3.140 | 3.000 | 3.070 | 3.070 | 67,175,220 |
| 2024-11-27 | 2.990 | 3.030 | 2.900 | 3.030 | 3.030 | 60,510,288 |
| 2024-11-26 | 2.990 | 3.080 | 2.990 | 3.000 | 3.000 | 50,622,370 |
| 2024-11-25 | 3.010 | 3.060 | 2.940 | 3.020 | 3.020 | 71,742,700 |
| 2024-11-22 | 3.170 | 3.290 | 3.050 | 3.070 | 3.070 | 96,772,165 |
| 2024-11-21 | 3.190 | 3.330 | 3.140 | 3.200 | 3.200 | 88,952,415 |
| 2024-11-20 | 3.150 | 3.280 | 3.100 | 3.240 | 3.240 | 99,879,102 |
| 2024-11-19 | 3.100 | 3.290 | 2.980 | 3.230 | 3.230 | 124,642,745 |
| 2024-11-18 | 3.100 | 3.210 | 3.080 | 3.090 | 3.090 | 91,674,693 |
| 2024-11-15 | 3.210 | 3.270 | 3.070 | 3.080 | 3.080 | 115,808,220 |
| 2024-11-14 | 3.490 | 3.540 | 3.290 | 3.300 | 3.300 | 118,411,512 |
| 2024-11-13 | 3.460 | 3.500 | 3.300 | 3.360 | 3.360 | 122,370,620 |
| 2024-11-12 | 3.430 | 3.680 | 3.380 | 3.530 | 3.530 | 174,878,315 |
| 2024-11-11 | 3.650 | 3.930 | 3.450 | 3.500 | 3.500 | 214,410,720 |
| 2024-11-08 | 4.100 | 4.160 | 3.600 | 3.640 | 3.640 | 322,779,351 |
| 2024-11-07 | 3.660 | 4.000 | 3.440 | 4.000 | 4.000 | 313,795,050 |
| 2024-11-06 | 3.640 | 3.640 | 3.480 | 3.640 | 3.640 | 278,277,786 |
| 2024-11-05 | 2.900 | 3.310 | 2.900 | 3.310 | 3.310 | 120,363,345 |
| 2024-11-04 | 2.900 | 3.080 | 2.670 | 3.010 | 3.010 | 248,816,711 |
| 2024-11-01 | 2.690 | 2.840 | 2.610 | 2.800 | 2.800 | 207,133,128 |
| 2024-10-31 | 2.540 | 2.710 | 2.480 | 2.640 | 2.640 | 122,296,939 |
| 2024-10-30 | 2.470 | 2.590 | 2.460 | 2.540 | 2.540 | 74,227,660 |
| 2024-10-29 | 2.610 | 2.640 | 2.460 | 2.470 | 2.470 | 105,799,802 |
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.