Guangxi Wuzhou Zhongheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	2.240	2.260	2.210	2.250	2.240	25,534,960
2024-04-23	2.240	2.260	2.230	2.250	2.240	24,433,958
2024-04-22	2.230	2.270	2.220	2.240	2.230	27,055,500
2024-04-19	2.230	2.270	2.220	2.230	2.220	26,421,700
2024-04-18	2.260	2.270	2.230	2.240	2.230	35,661,672
2024-04-17	2.220	2.270	2.220	2.270	2.260	38,859,728
2024-04-16	2.220	2.260	2.190	2.210	2.200	47,232,300
2024-04-15	2.250	2.270	2.190	2.230	2.220	39,509,571
2024-04-12	2.270	2.280	2.240	2.250	2.240	24,474,200
2024-04-11	2.260	2.300	2.250	2.260	2.250	28,440,200
2024-04-10	2.300	2.320	2.260	2.270	2.260	27,635,223
2024-04-09	2.290	2.310	2.260	2.310	2.299	24,776,500
2024-04-08	2.330	2.340	2.290	2.300	2.289	27,942,020
2024-04-03	2.330	2.350	2.310	2.340	2.329	25,640,945
2024-04-02	2.330	2.340	2.310	2.330	2.319	28,020,983
2024-04-01	2.300	2.330	2.290	2.320	2.309	28,114,932
2024-03-29	2.280	2.290	2.260	2.290	2.280	6,852,700
2024-03-28	2.250	2.290	2.240	2.280	2.270	23,582,500
2024-03-27	2.270	2.300	2.250	2.250	2.240	25,060,550
2024-03-26	2.260	2.280	2.240	2.260	2.250	22,849,432
2024-03-25	2.300	2.320	2.270	2.270	2.260	24,653,982
2024-03-22	2.350	2.350	2.290	2.300	2.289	29,799,976
2024-03-21	2.360	2.380	2.340	2.350	2.339	23,344,703
2024-03-20	2.360	2.370	2.340	2.360	2.349	24,713,190
2024-03-19	2.370	2.390	2.350	2.360	2.349	27,369,366
2024-03-18	2.370	2.390	2.340	2.390	2.379	31,858,866
2024-03-15	2.330	2.370	2.310	2.370	2.359	35,737,990
2024-03-14	2.310	2.350	2.300	2.320	2.309	34,156,862
2024-03-13	2.350	2.350	2.300	2.310	2.299	30,392,771
2024-03-12	2.290	2.350	2.290	2.340	2.329	48,609,320
2024-03-11	2.250	2.340	2.240	2.290	2.280	48,131,003
2024-03-08	2.230	2.250	2.210	2.220	2.210	17,960,200
2024-03-07	2.250	2.270	2.230	2.230	2.220	24,357,100
2024-03-06	2.240	2.270	2.220	2.260	2.250	23,009,049
2024-03-05	2.280	2.280	2.230	2.240	2.230	29,269,700
2024-03-04	2.280	2.310	2.260	2.280	2.270	27,606,306
2024-03-01	2.290	2.310	2.260	2.290	2.280	24,888,119
2024-02-29	2.250	2.300	2.240	2.290	2.280	32,145,165
2024-02-28	2.310	2.370	2.260	2.260	2.250	52,136,391
2024-02-27	2.260	2.310	2.250	2.310	2.299	34,114,300
2024-02-26	2.270	2.300	2.240	2.270	2.260	36,560,490
2024-02-23	2.260	2.280	2.240	2.280	2.270	29,379,581
2024-02-22	2.260	2.280	2.240	2.270	2.260	33,008,579
2024-02-21	2.250	2.310	2.220	2.270	2.260	38,851,148
2024-02-20	2.240	2.280	2.200	2.260	2.250	28,644,300
2024-02-19	2.310	2.310	2.210	2.250	2.240	48,005,500
2024-02-08	2.200	2.320	2.190	2.290	2.280	60,559,763
2024-02-07	2.100	2.200	2.070	2.200	2.190	61,874,283
2024-02-06	1.950	2.130	1.910	2.100	2.090	49,878,890
2024-02-05	2.060	2.070	1.900	1.980	1.971	54,518,193
2024-02-02	2.150	2.190	2.010	2.080	2.071	43,709,641
2024-02-01	2.170	2.220	2.140	2.150	2.140	36,990,431
2024-01-31	2.270	2.280	2.180	2.180	2.170	33,076,700
2024-01-30	2.310	2.340	2.260	2.270	2.260	27,011,300
2024-01-29	2.380	2.390	2.320	2.320	2.309	26,124,002
2024-01-26	2.340	2.400	2.330	2.370	2.359	29,688,666
2024-01-25	2.270	2.350	2.270	2.350	2.339	32,369,500
2024-01-24	2.240	2.290	2.190	2.280	2.270	33,926,340
2024-01-23	2.190	2.250	2.150	2.240	2.230	31,860,185
2024-01-22	2.320	2.320	2.180	2.190	2.180	36,802,944

← NewerPage 11 of 21 · 1,215 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.