Guangxi Wuzhou Zhongheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	2.320	2.350	2.310	2.320	2.309	23,110,000
2024-01-18	2.360	2.370	2.270	2.330	2.319	37,460,300
2024-01-17	2.410	2.430	2.370	2.370	2.359	25,232,100
2024-01-16	2.440	2.440	2.390	2.420	2.409	35,692,876
2024-01-15	2.450	2.470	2.430	2.440	2.429	32,624,355
2024-01-12	2.480	2.510	2.450	2.460	2.449	19,636,619
2024-01-11	2.450	2.510	2.440	2.490	2.479	25,528,423
2024-01-10	2.460	2.480	2.430	2.450	2.439	22,212,589
2024-01-09	2.460	2.490	2.440	2.470	2.459	23,907,557
2024-01-08	2.510	2.510	2.460	2.460	2.449	26,728,538
2024-01-05	2.550	2.570	2.500	2.510	2.499	28,732,001
2024-01-04	2.550	2.560	2.530	2.550	2.538	26,790,917
2024-01-03	2.520	2.580	2.520	2.540	2.528	33,031,600
2024-01-02	2.510	2.560	2.510	2.530	2.518	39,982,700
2023-12-29	2.510	2.530	2.510	2.510	2.499	34,219,668
2023-12-28	2.510	2.530	2.470	2.520	2.508	34,742,772
2023-12-27	2.520	2.530	2.480	2.510	2.499	23,777,200
2023-12-26	2.540	2.600	2.510	2.510	2.499	28,863,167
2023-12-25	2.510	2.540	2.500	2.520	2.508	22,416,913
2023-12-22	2.560	2.560	2.510	2.520	2.508	29,401,600
2023-12-21	2.570	2.570	2.510	2.560	2.548	30,249,500
2023-12-20	2.610	2.630	2.570	2.570	2.558	29,724,600
2023-12-19	2.640	2.650	2.590	2.620	2.608	26,843,013
2023-12-18	2.660	2.700	2.630	2.640	2.628	36,146,900
2023-12-15	2.720	2.740	2.670	2.670	2.658	29,645,213
2023-12-14	2.760	2.760	2.720	2.720	2.708	20,823,997
2023-12-13	2.720	2.780	2.710	2.750	2.737	31,018,100
2023-12-12	2.710	2.730	2.690	2.710	2.698	20,919,800
2023-12-11	2.660	2.730	2.630	2.720	2.708	39,460,486
2023-12-08	2.700	2.710	2.660	2.660	2.648	29,433,544
2023-12-07	2.720	2.730	2.690	2.700	2.688	24,792,069
2023-12-06	2.730	2.750	2.700	2.720	2.708	28,035,400
2023-12-05	2.770	2.780	2.720	2.730	2.718	29,625,100
2023-12-04	2.760	2.790	2.740	2.770	2.757	36,254,931
2023-12-01	2.750	2.780	2.730	2.750	2.737	27,624,140
2023-11-30	2.750	2.770	2.730	2.750	2.737	27,539,300
2023-11-29	2.750	2.780	2.740	2.760	2.747	30,881,200
2023-11-28	2.740	2.760	2.690	2.760	2.747	34,624,070
2023-11-27	2.770	2.780	2.730	2.740	2.727	43,291,231
2023-11-24	2.730	2.780	2.710	2.760	2.747	54,283,760
2023-11-23	2.680	2.740	2.680	2.730	2.718	35,599,588
2023-11-22	2.700	2.700	2.670	2.680	2.668	21,937,200
2023-11-21	2.680	2.720	2.670	2.690	2.678	46,720,903
2023-11-20	2.630	2.710	2.620	2.680	2.668	39,681,504
2023-11-17	2.620	2.650	2.590	2.640	2.628	27,627,300
2023-11-16	2.640	2.650	2.610	2.610	2.598	18,583,889
2023-11-15	2.650	2.660	2.620	2.630	2.618	16,742,500
2023-11-14	2.640	2.660	2.630	2.640	2.628	20,502,858
2023-11-13	2.640	2.660	2.620	2.640	2.628	18,844,400
2023-11-10	2.630	2.660	2.590	2.640	2.628	27,553,723
2023-11-09	2.670	2.690	2.620	2.630	2.618	28,814,642
2023-11-08	2.690	2.710	2.660	2.680	2.668	29,696,220
2023-11-07	2.680	2.710	2.660	2.670	2.658	27,576,990
2023-11-06	2.650	2.690	2.650	2.680	2.668	31,291,400
2023-11-03	2.680	2.720	2.650	2.660	2.648	30,974,387
2023-11-02	2.680	2.690	2.650	2.680	2.668	24,574,200
2023-11-01	2.680	2.690	2.630	2.680	2.668	37,803,632
2023-10-31	2.630	2.690	2.610	2.670	2.658	50,480,400
2023-10-30	2.640	2.660	2.610	2.620	2.608	50,461,599
2023-10-27	2.660	2.710	2.630	2.660	2.648	46,714,700

← NewerPage 12 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.