Guangxi Wuzhou Zhongheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	2.210	2.230	2.170	2.180	2.180	20,708,800
2024-07-22	2.200	2.230	2.180	2.220	2.220	17,925,345
2024-07-19	2.220	2.230	2.190	2.200	2.200	21,245,600
2024-07-18	2.180	2.220	2.170	2.220	2.220	22,724,370
2024-07-17	2.200	2.220	2.170	2.190	2.190	21,110,884
2024-07-16	2.210	2.220	2.190	2.210	2.210	16,448,280
2024-07-15	2.220	2.230	2.200	2.210	2.210	18,817,478
2024-07-12	2.220	2.260	2.210	2.230	2.230	18,827,680
2024-07-11	2.180	2.230	2.180	2.230	2.230	26,770,100
2024-07-10	2.190	2.210	2.160	2.160	2.160	20,238,107
2024-07-09	2.180	2.200	2.140	2.200	2.200	23,158,337
2024-07-08	2.240	2.240	2.160	2.180	2.180	25,257,603
2024-07-05	2.190	2.190	2.190	2.190	2.190	0
2024-07-04	2.230	2.240	2.160	2.190	2.190	23,593,900
2024-07-03	2.240	2.250	2.220	2.220	2.220	14,360,000
2024-07-02	2.210	2.250	2.190	2.230	2.230	20,495,403
2024-07-01	2.170	2.220	2.150	2.200	2.200	26,431,900
2024-06-28	2.180	2.220	2.160	2.170	2.170	23,220,700
2024-06-27	2.200	2.210	2.160	2.180	2.180	22,676,000
2024-06-26	2.130	2.220	2.120	2.210	2.210	31,284,560
2024-06-25	2.120	2.140	2.100	2.120	2.120	19,876,012
2024-06-24	2.170	2.180	2.100	2.120	2.120	24,318,100
2024-06-21	2.200	2.220	2.180	2.180	2.170	20,721,210
2024-06-20	2.230	2.250	2.180	2.190	2.180	23,086,682
2024-06-19	2.260	2.260	2.230	2.230	2.220	13,288,125
2024-06-18	2.230	2.260	2.220	2.260	2.250	17,843,127
2024-06-17	2.240	2.270	2.230	2.230	2.220	20,679,220
2024-06-14	2.250	2.270	2.230	2.250	2.240	21,501,472
2024-06-13	2.360	2.370	2.240	2.250	2.240	44,927,829
2024-06-12	2.310	2.370	2.290	2.350	2.339	26,796,300
2024-06-11	2.290	2.320	2.260	2.310	2.299	23,962,000
2024-06-07	2.280	2.310	2.260	2.290	2.280	25,684,334
2024-06-06	2.310	2.330	2.250	2.270	2.260	31,161,513
2024-06-05	2.350	2.370	2.320	2.320	2.309	20,018,206
2024-06-04	2.330	2.350	2.300	2.350	2.339	21,818,846
2024-06-03	2.370	2.370	2.310	2.330	2.319	29,786,100
2024-05-31	2.370	2.400	2.370	2.380	2.369	15,943,200
2024-05-30	2.400	2.400	2.360	2.370	2.359	22,773,612
2024-05-29	2.370	2.410	2.360	2.400	2.389	25,765,353
2024-05-28	2.400	2.400	2.360	2.360	2.349	22,807,803
2024-05-27	2.400	2.420	2.370	2.410	2.399	21,273,000
2024-05-24	2.370	2.420	2.370	2.390	2.379	21,247,413
2024-05-23	2.440	2.450	2.380	2.390	2.379	28,510,085
2024-05-22	2.460	2.500	2.450	2.450	2.439	29,909,100
2024-05-21	2.460	2.470	2.420	2.430	2.419	19,183,343
2024-05-20	2.450	2.480	2.450	2.460	2.449	28,430,900
2024-05-17	2.460	2.470	2.420	2.460	2.449	29,323,869
2024-05-16	2.470	2.480	2.450	2.460	2.449	29,772,630
2024-05-15	2.510	2.510	2.470	2.480	2.469	27,877,396
2024-05-14	2.460	2.520	2.450	2.510	2.499	42,068,888
2024-05-13	2.490	2.500	2.440	2.450	2.439	38,084,703
2024-05-10	2.500	2.530	2.480	2.490	2.479	35,086,600
2024-05-09	2.480	2.530	2.450	2.500	2.489	36,899,623
2024-05-08	2.470	2.500	2.440	2.470	2.459	40,694,400
2024-05-07	2.450	2.470	2.420	2.460	2.449	38,075,366
2024-05-06	2.440	2.480	2.430	2.460	2.449	47,572,600
2024-04-30	2.370	2.520	2.360	2.440	2.429	91,290,878
2024-04-29	2.300	2.350	2.290	2.350	2.339	32,831,003
2024-04-26	2.260	2.300	2.260	2.300	2.289	28,622,700
2024-04-25	2.250	2.280	2.240	2.270	2.260	31,096,500

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-24	0.0100 CNY
2023-06-09	0.0100 CNY
2022-06-10	0.0270 CNY
2021-05-28	0.0860 CNY
2020-06-05	0.0600 CNY
2019-05-21	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.