Guangxi Wuzhou Zhongheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	2.610	2.670	2.610	2.660	2.648	25,432,906
2023-10-25	2.620	2.660	2.590	2.620	2.608	26,663,709
2023-10-24	2.560	2.620	2.520	2.610	2.598	30,845,800
2023-10-23	2.580	2.630	2.540	2.580	2.568	28,330,779
2023-10-20	2.580	2.620	2.550	2.590	2.578	21,567,400
2023-10-19	2.640	2.640	2.570	2.590	2.578	17,676,700
2023-10-18	2.670	2.680	2.620	2.620	2.608	20,576,056
2023-10-17	2.690	2.710	2.650	2.680	2.668	20,942,730
2023-10-16	2.720	2.750	2.690	2.700	2.688	24,137,400
2023-10-13	2.680	2.740	2.680	2.730	2.718	26,662,173
2023-10-12	2.680	2.720	2.670	2.700	2.688	23,074,500
2023-10-11	2.660	2.710	2.650	2.670	2.658	25,159,800
2023-10-10	2.690	2.710	2.640	2.650	2.638	28,358,896
2023-10-09	2.690	2.710	2.640	2.690	2.678	35,249,000
2023-09-28	2.710	2.730	2.690	2.700	2.688	23,106,325
2023-09-27	2.690	2.720	2.680	2.700	2.688	31,154,059
2023-09-26	2.690	2.700	2.670	2.680	2.668	18,681,407
2023-09-25	2.660	2.700	2.660	2.690	2.678	28,456,003
2023-09-22	2.660	2.680	2.630	2.670	2.658	26,734,100
2023-09-21	2.650	2.670	2.630	2.650	2.638	25,035,900
2023-09-20	2.670	2.680	2.640	2.650	2.638	19,408,440
2023-09-19	2.650	2.690	2.640	2.650	2.638	26,397,500
2023-09-18	2.660	2.680	2.620	2.650	2.638	30,314,223
2023-09-15	2.610	2.700	2.600	2.670	2.658	58,486,230
2023-09-14	2.600	2.620	2.580	2.610	2.598	24,600,130
2023-09-13	2.610	2.610	2.570	2.590	2.578	18,427,300
2023-09-12	2.570	2.610	2.560	2.610	2.598	24,415,800
2023-09-11	2.520	2.580	2.510	2.560	2.548	26,081,900
2023-09-08	2.520	2.550	2.510	2.510	2.499	12,487,000
2023-09-07	2.570	2.570	2.520	2.520	2.508	17,778,800
2023-09-06	2.600	2.600	2.560	2.570	2.558	18,463,130
2023-09-05	2.600	2.620	2.590	2.590	2.578	22,583,400
2023-09-04	2.610	2.620	2.580	2.610	2.598	24,013,800
2023-09-01	2.570	2.620	2.550	2.610	2.598	34,786,886
2023-08-31	2.560	2.580	2.540	2.580	2.568	32,446,703
2023-08-30	2.530	2.640	2.530	2.560	2.548	53,879,355
2023-08-29	2.490	2.530	2.480	2.510	2.499	24,251,100
2023-08-28	2.540	2.580	2.490	2.490	2.479	54,984,227
2023-08-25	2.420	2.460	2.410	2.420	2.409	14,559,600
2023-08-24	2.430	2.450	2.420	2.420	2.409	13,444,700
2023-08-23	2.450	2.460	2.430	2.430	2.419	15,318,521
2023-08-22	2.490	2.500	2.440	2.460	2.449	16,596,789
2023-08-21	2.500	2.530	2.480	2.480	2.469	14,300,589
2023-08-18	2.560	2.570	2.500	2.500	2.489	20,553,017
2023-08-17	2.560	2.570	2.540	2.560	2.548	17,966,100
2023-08-16	2.600	2.610	2.550	2.560	2.548	20,139,143
2023-08-15	2.570	2.600	2.540	2.600	2.588	30,687,401
2023-08-14	2.530	2.580	2.510	2.580	2.568	27,597,820
2023-08-11	2.560	2.580	2.530	2.540	2.528	16,388,600
2023-08-10	2.560	2.570	2.540	2.560	2.548	14,513,900
2023-08-09	2.530	2.580	2.520	2.560	2.548	20,932,200
2023-08-08	2.530	2.560	2.510	2.540	2.528	18,657,903
2023-08-07	2.570	2.580	2.530	2.540	2.528	26,630,700
2023-08-04	2.590	2.610	2.570	2.580	2.568	25,631,196
2023-08-03	2.550	2.610	2.540	2.600	2.588	34,058,632
2023-08-02	2.580	2.620	2.550	2.560	2.548	28,432,406
2023-08-01	2.560	2.600	2.550	2.570	2.558	33,293,586
2023-07-31	2.540	2.580	2.540	2.570	2.558	36,118,800
2023-07-28	2.500	2.560	2.490	2.550	2.538	32,493,360
2023-07-27	2.510	2.530	2.500	2.510	2.499	21,131,615

← NewerPage 13 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.