Shenzhen Worldunion Properties Consultancy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 2.550 | 2.660 | 2.520 | 2.650 | 2.650 | 108,342,828 |
| 2024-10-25 | 2.480 | 2.580 | 2.480 | 2.530 | 2.530 | 89,953,600 |
| 2024-10-24 | 2.440 | 2.480 | 2.410 | 2.460 | 2.460 | 60,953,220 |
| 2024-10-23 | 2.490 | 2.540 | 2.440 | 2.460 | 2.460 | 82,505,600 |
| 2024-10-22 | 2.500 | 2.540 | 2.470 | 2.500 | 2.500 | 78,909,484 |
| 2024-10-21 | 2.550 | 2.580 | 2.460 | 2.510 | 2.510 | 115,152,606 |
| 2024-10-18 | 2.510 | 2.670 | 2.460 | 2.610 | 2.610 | 171,877,509 |
| 2024-10-17 | 2.870 | 2.900 | 2.580 | 2.600 | 2.600 | 231,515,205 |
| 2024-10-16 | 2.690 | 2.870 | 2.690 | 2.870 | 2.870 | 227,404,580 |
| 2024-10-15 | 2.550 | 2.770 | 2.490 | 2.610 | 2.610 | 183,086,108 |
| 2024-10-14 | 2.460 | 2.540 | 2.420 | 2.540 | 2.540 | 124,717,038 |
| 2024-10-11 | 2.360 | 2.470 | 2.270 | 2.310 | 2.310 | 89,163,942 |
| 2024-10-10 | 2.360 | 2.540 | 2.310 | 2.390 | 2.390 | 129,609,233 |
| 2024-10-09 | 2.640 | 2.640 | 2.540 | 2.540 | 2.540 | 75,387,000 |
| 2024-10-08 | 2.940 | 2.940 | 2.520 | 2.820 | 2.820 | 275,322,923 |
| 2024-09-30 | 2.670 | 2.670 | 2.570 | 2.670 | 2.670 | 126,887,513 |
| 2024-09-27 | 2.310 | 2.430 | 2.230 | 2.430 | 2.430 | 205,853,966 |
| 2024-09-26 | 1.990 | 2.210 | 1.970 | 2.210 | 2.210 | 178,972,708 |
| 2024-09-25 | 1.990 | 2.140 | 1.980 | 2.010 | 2.010 | 143,514,924 |
| 2024-09-24 | 2.030 | 2.070 | 1.950 | 2.010 | 2.010 | 109,068,984 |
| 2024-09-23 | 1.950 | 1.990 | 1.920 | 1.970 | 1.970 | 74,976,880 |
| 2024-09-20 | 1.930 | 2.040 | 1.910 | 1.990 | 1.990 | 111,169,417 |
| 2024-09-19 | 1.990 | 2.080 | 1.960 | 1.990 | 1.990 | 142,141,125 |
| 2024-09-18 | 1.910 | 2.100 | 1.860 | 2.040 | 2.040 | 146,329,195 |
| 2024-09-13 | 1.910 | 1.980 | 1.900 | 1.920 | 1.920 | 102,660,080 |
| 2024-09-12 | 1.870 | 1.920 | 1.820 | 1.890 | 1.890 | 79,051,951 |
| 2024-09-11 | 1.800 | 1.980 | 1.760 | 1.890 | 1.890 | 110,753,340 |
| 2024-09-10 | 1.870 | 1.880 | 1.790 | 1.820 | 1.820 | 60,792,140 |
| 2024-09-09 | 1.880 | 1.900 | 1.820 | 1.870 | 1.870 | 62,839,043 |
| 2024-09-06 | 1.890 | 1.950 | 1.870 | 1.890 | 1.890 | 94,430,336 |
| 2024-09-05 | 1.830 | 1.950 | 1.810 | 1.950 | 1.950 | 139,065,992 |
| 2024-09-04 | 1.790 | 1.860 | 1.770 | 1.770 | 1.770 | 45,226,511 |
| 2024-09-03 | 1.780 | 1.840 | 1.750 | 1.810 | 1.810 | 57,180,160 |
| 2024-09-02 | 1.820 | 1.870 | 1.770 | 1.770 | 1.770 | 72,007,400 |
| 2024-08-30 | 1.710 | 1.880 | 1.700 | 1.820 | 1.820 | 104,709,000 |
| 2024-08-29 | 1.680 | 1.730 | 1.660 | 1.710 | 1.710 | 42,640,716 |
| 2024-08-28 | 1.680 | 1.720 | 1.670 | 1.680 | 1.680 | 36,298,517 |
| 2024-08-27 | 1.790 | 1.800 | 1.690 | 1.700 | 1.700 | 58,897,173 |
| 2024-08-26 | 1.750 | 1.830 | 1.720 | 1.810 | 1.810 | 76,042,613 |
| 2024-08-23 | 1.810 | 1.830 | 1.740 | 1.770 | 1.770 | 74,799,973 |
| 2024-08-22 | 1.860 | 1.980 | 1.820 | 1.820 | 1.820 | 115,686,500 |
| 2024-08-21 | 1.740 | 1.930 | 1.730 | 1.860 | 1.860 | 132,324,803 |
| 2024-08-20 | 1.810 | 1.830 | 1.740 | 1.750 | 1.750 | 54,866,700 |
| 2024-08-19 | 1.820 | 1.870 | 1.760 | 1.800 | 1.800 | 98,312,410 |
| 2024-08-16 | 1.970 | 1.990 | 1.860 | 1.880 | 1.880 | 130,963,943 |
| 2024-08-15 | 1.870 | 2.070 | 1.830 | 2.000 | 2.000 | 161,715,260 |
| 2024-08-14 | 1.920 | 1.980 | 1.870 | 1.910 | 1.910 | 118,371,873 |
| 2024-08-13 | 1.920 | 2.040 | 1.920 | 1.920 | 1.920 | 175,316,618 |
| 2024-08-12 | 2.180 | 2.380 | 2.070 | 2.130 | 2.130 | 256,267,713 |
| 2024-08-09 | 1.900 | 2.170 | 1.870 | 2.170 | 2.170 | 161,578,592 |
| 2024-08-08 | 1.830 | 1.970 | 1.830 | 1.970 | 1.970 | 147,285,052 |
| 2024-08-07 | 1.760 | 1.930 | 1.700 | 1.790 | 1.790 | 130,234,500 |
| 2024-08-06 | 1.620 | 1.760 | 1.600 | 1.760 | 1.760 | 70,451,013 |
| 2024-08-05 | 1.600 | 1.660 | 1.590 | 1.600 | 1.600 | 30,930,600 |
| 2024-08-02 | 1.600 | 1.660 | 1.600 | 1.620 | 1.620 | 25,697,745 |
| 2024-08-01 | 1.650 | 1.660 | 1.620 | 1.630 | 1.630 | 25,062,720 |
| 2024-07-31 | 1.610 | 1.670 | 1.590 | 1.660 | 1.660 | 38,281,020 |
| 2024-07-30 | 1.550 | 1.640 | 1.550 | 1.620 | 1.620 | 38,717,324 |
| 2024-07-29 | 1.550 | 1.580 | 1.520 | 1.560 | 1.560 | 18,755,004 |
| 2024-07-26 | 1.530 | 1.570 | 1.520 | 1.550 | 1.550 | 16,358,250 |
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.