Guangxi Wuzhou Zhongheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	2.560	2.590	2.550	2.580	2.558	14,497,925
2023-04-25	2.600	2.600	2.540	2.570	2.548	21,974,312
2023-04-24	2.580	2.620	2.550	2.600	2.578	18,268,300
2023-04-21	2.610	2.620	2.560	2.590	2.568	22,801,811
2023-04-20	2.620	2.630	2.600	2.610	2.588	14,790,195
2023-04-19	2.660	2.660	2.620	2.620	2.598	21,948,140
2023-04-18	2.670	2.680	2.650	2.660	2.637	14,538,928
2023-04-17	2.670	2.680	2.650	2.680	2.657	18,533,632
2023-04-14	2.690	2.700	2.670	2.670	2.647	13,440,000
2023-04-13	2.670	2.690	2.650	2.690	2.667	16,864,430
2023-04-12	2.660	2.700	2.650	2.670	2.647	19,718,409
2023-04-11	2.660	2.670	2.640	2.650	2.627	13,959,950
2023-04-10	2.690	2.700	2.650	2.660	2.637	23,241,200
2023-04-07	2.690	2.700	2.680	2.690	2.667	13,109,503
2023-04-06	2.680	2.700	2.680	2.680	2.657	16,535,834
2023-04-04	2.680	2.710	2.670	2.680	2.657	19,241,500
2023-04-03	2.690	2.720	2.670	2.680	2.657	22,246,995
2023-03-31	2.650	2.700	2.640	2.690	2.667	21,557,017
2023-03-30	2.700	2.700	2.630	2.660	2.637	28,096,322
2023-03-29	2.720	2.730	2.690	2.690	2.667	25,315,577
2023-03-28	2.700	2.730	2.690	2.720	2.697	17,974,520
2023-03-27	2.720	2.730	2.690	2.700	2.677	21,126,600
2023-03-24	2.730	2.760	2.710	2.720	2.697	26,792,044
2023-03-23	2.730	2.740	2.710	2.720	2.697	15,747,560
2023-03-22	2.750	2.760	2.720	2.730	2.707	19,792,000
2023-03-21	2.720	2.760	2.720	2.740	2.716	17,769,570
2023-03-20	2.750	2.770	2.720	2.720	2.697	28,566,300
2023-03-17	2.790	2.790	2.750	2.760	2.736	28,768,700
2023-03-16	2.760	2.800	2.750	2.780	2.756	40,760,370
2023-03-15	2.700	2.790	2.690	2.760	2.736	45,710,657
2023-03-14	2.690	2.750	2.680	2.690	2.667	28,522,961
2023-03-13	2.700	2.700	2.670	2.690	2.667	22,538,520
2023-03-10	2.720	2.720	2.690	2.710	2.687	18,762,200
2023-03-09	2.730	2.730	2.700	2.720	2.697	12,315,700
2023-03-08	2.720	2.730	2.700	2.720	2.697	16,544,500
2023-03-07	2.760	2.780	2.720	2.720	2.697	25,074,100
2023-03-06	2.760	2.780	2.750	2.770	2.746	21,088,348
2023-03-03	2.760	2.770	2.740	2.750	2.726	18,011,800
2023-03-02	2.760	2.770	2.750	2.760	2.736	20,868,800
2023-03-01	2.780	2.800	2.750	2.770	2.746	55,256,386
2023-02-28	2.710	2.760	2.710	2.760	2.736	22,997,903
2023-02-27	2.740	2.750	2.700	2.720	2.697	16,601,800
2023-02-24	2.750	2.760	2.730	2.740	2.716	12,888,000
2023-02-23	2.750	2.770	2.730	2.740	2.716	12,517,420
2023-02-22	2.750	2.760	2.740	2.760	2.736	14,243,750
2023-02-21	2.740	2.770	2.740	2.760	2.736	23,408,958
2023-02-20	2.750	2.760	2.710	2.740	2.716	19,134,457
2023-02-17	2.700	2.750	2.690	2.740	2.716	27,048,989
2023-02-16	2.730	2.770	2.680	2.700	2.677	36,061,418
2023-02-15	2.740	2.750	2.720	2.730	2.707	17,286,201
2023-02-14	2.740	2.740	2.720	2.740	2.716	15,250,680
2023-02-13	2.710	2.740	2.700	2.730	2.707	19,780,731
2023-02-10	2.710	2.730	2.690	2.710	2.687	20,256,202
2023-02-09	2.690	2.720	2.690	2.710	2.687	16,814,800
2023-02-08	2.700	2.710	2.690	2.690	2.667	15,079,200
2023-02-07	2.700	2.710	2.680	2.690	2.667	14,874,900
2023-02-06	2.690	2.720	2.690	2.700	2.677	13,739,900
2023-02-03	2.710	2.720	2.680	2.700	2.677	17,950,500
2023-02-02	2.730	2.730	2.710	2.710	2.687	15,458,300
2023-02-01	2.700	2.730	2.700	2.720	2.697	16,812,001

← NewerPage 15 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.