Guangxi Wuzhou Zhongheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.700	2.750	2.650	2.730	2.707	33,556,981
2022-10-31	2.650	2.720	2.620	2.710	2.687	22,225,818
2022-10-28	2.740	2.740	2.640	2.680	2.657	21,744,040
2022-10-27	2.700	2.780	2.670	2.740	2.716	28,946,939
2022-10-26	2.600	2.720	2.590	2.690	2.667	26,814,725
2022-10-25	2.630	2.650	2.560	2.600	2.578	15,238,280
2022-10-24	2.700	2.730	2.620	2.630	2.607	22,222,563
2022-10-21	2.690	2.720	2.680	2.700	2.677	14,333,609
2022-10-20	2.680	2.720	2.670	2.690	2.667	15,847,536
2022-10-19	2.720	2.740	2.670	2.680	2.657	16,051,611
2022-10-18	2.700	2.740	2.680	2.740	2.716	23,025,106
2022-10-17	2.700	2.720	2.680	2.700	2.677	19,012,985
2022-10-14	2.630	2.720	2.620	2.680	2.657	29,535,811
2022-10-13	2.600	2.640	2.590	2.620	2.598	13,524,112
2022-10-12	2.550	2.610	2.530	2.610	2.588	13,096,190
2022-10-11	2.570	2.580	2.490	2.550	2.528	13,497,801
2022-10-10	2.590	2.630	2.560	2.570	2.548	12,988,727
2022-09-30	2.580	2.630	2.560	2.590	2.568	14,450,600
2022-09-29	2.600	2.630	2.550	2.580	2.558	14,469,200
2022-09-28	2.620	2.650	2.580	2.580	2.558	14,682,491
2022-09-27	2.580	2.640	2.570	2.640	2.617	14,087,438
2022-09-26	2.620	2.630	2.570	2.580	2.558	12,735,161
2022-09-23	2.630	2.650	2.610	2.630	2.607	10,888,600
2022-09-22	2.650	2.660	2.630	2.640	2.617	9,874,543
2022-09-21	2.650	2.670	2.620	2.660	2.637	12,174,811
2022-09-20	2.640	2.670	2.630	2.640	2.617	10,375,989
2022-09-19	2.680	2.680	2.610	2.630	2.607	17,455,000
2022-09-16	2.750	2.750	2.670	2.690	2.667	25,251,200
2022-09-15	2.780	2.790	2.720	2.740	2.716	23,340,683
2022-09-14	2.770	2.780	2.750	2.770	2.746	15,100,947
2022-09-13	2.800	2.820	2.790	2.790	2.766	13,784,826
2022-09-09	2.770	2.800	2.770	2.800	2.776	11,179,447
2022-09-08	2.790	2.800	2.770	2.780	2.756	11,699,561
2022-09-07	2.800	2.800	2.780	2.800	2.776	12,017,400
2022-09-06	2.780	2.810	2.770	2.810	2.786	19,684,266
2022-09-05	2.770	2.790	2.760	2.780	2.756	12,173,787
2022-09-02	2.750	2.780	2.750	2.770	2.746	11,830,315
2022-09-01	2.760	2.780	2.750	2.750	2.726	10,740,757
2022-08-31	2.790	2.800	2.750	2.760	2.736	13,559,000
2022-08-30	2.750	2.800	2.750	2.790	2.766	15,782,463
2022-08-29	2.750	2.760	2.720	2.760	2.736	13,690,989
2022-08-26	2.770	2.780	2.750	2.760	2.736	9,687,985
2022-08-25	2.770	2.780	2.730	2.770	2.746	15,264,254
2022-08-24	2.770	2.800	2.750	2.760	2.736	20,860,537
2022-08-23	2.780	2.780	2.760	2.770	2.746	11,046,950
2022-08-22	2.770	2.790	2.760	2.780	2.756	11,047,572
2022-08-19	2.770	2.800	2.760	2.780	2.756	10,255,703
2022-08-18	2.800	2.810	2.760	2.770	2.746	13,659,200
2022-08-17	2.790	2.810	2.780	2.810	2.786	15,101,755
2022-08-16	2.790	2.800	2.770	2.770	2.746	10,732,800
2022-08-15	2.790	2.800	2.780	2.790	2.766	14,536,300
2022-08-12	2.780	2.800	2.750	2.780	2.756	16,210,100
2022-08-11	2.740	2.780	2.730	2.770	2.746	15,784,981
2022-08-10	2.750	2.750	2.720	2.720	2.697	12,889,296
2022-08-09	2.790	2.790	2.740	2.750	2.726	12,328,763
2022-08-08	2.770	2.800	2.760	2.780	2.756	12,875,630
2022-08-05	2.750	2.770	2.730	2.770	2.746	14,314,900
2022-08-04	2.740	2.750	2.720	2.740	2.716	14,953,784
2022-08-03	2.720	2.780	2.710	2.740	2.716	20,122,600
2022-08-02	2.820	2.830	2.710	2.720	2.697	29,511,281

← NewerPage 17 of 21 · 1,216 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.