Guangxi Wuzhou Zhongheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.850	2.850	2.820	2.830	2.806	12,519,664
2022-07-29	2.850	2.860	2.830	2.840	2.816	15,941,032
2022-07-28	2.850	2.870	2.840	2.850	2.826	15,808,668
2022-07-27	2.840	2.860	2.830	2.850	2.826	14,063,712
2022-07-26	2.840	2.860	2.820	2.850	2.826	14,395,053
2022-07-25	2.840	2.860	2.830	2.840	2.816	15,517,219
2022-07-22	2.850	2.860	2.820	2.840	2.816	17,420,395
2022-07-21	2.860	2.870	2.840	2.840	2.816	15,658,191
2022-07-20	2.860	2.870	2.840	2.860	2.835	15,541,858
2022-07-19	2.850	2.870	2.830	2.850	2.826	19,331,149
2022-07-18	2.800	2.860	2.790	2.850	2.826	26,290,549
2022-07-15	2.960	2.960	2.810	2.820	2.796	70,262,766
2022-07-14	2.950	3.030	2.940	3.000	2.974	53,836,592
2022-07-13	2.940	2.960	2.920	2.950	2.925	18,985,508
2022-07-12	2.970	2.980	2.930	2.940	2.915	19,307,922
2022-07-11	2.920	2.990	2.920	2.970	2.945	47,106,080
2022-07-08	2.910	2.940	2.890	2.930	2.905	18,008,298
2022-07-07	2.890	2.910	2.880	2.900	2.875	15,543,320
2022-07-06	2.930	2.940	2.880	2.890	2.865	22,453,100
2022-07-05	2.970	2.970	2.910	2.940	2.915	23,634,473
2022-07-04	2.920	2.970	2.920	2.960	2.935	28,092,178
2022-07-01	2.940	2.960	2.910	2.920	2.895	21,929,648
2022-06-30	2.940	2.980	2.930	2.950	2.925	43,246,772
2022-06-29	2.950	2.970	2.930	2.940	2.915	27,691,535
2022-06-28	2.920	2.950	2.900	2.950	2.925	24,325,174
2022-06-27	2.930	2.970	2.910	2.930	2.905	31,467,069
2022-06-24	2.910	2.930	2.900	2.920	2.895	21,791,323
2022-06-23	2.910	2.920	2.880	2.920	2.895	19,317,897
2022-06-22	2.910	2.940	2.870	2.910	2.885	24,762,357
2022-06-21	2.910	2.920	2.870	2.900	2.875	18,972,100
2022-06-20	2.870	2.910	2.860	2.900	2.875	20,987,400
2022-06-17	2.860	2.890	2.830	2.860	2.835	24,504,523
2022-06-16	2.910	2.930	2.870	2.880	2.855	28,131,200
2022-06-15	2.850	2.920	2.840	2.890	2.865	29,498,326
2022-06-14	2.850	2.860	2.780	2.860	2.835	25,743,419
2022-06-13	2.850	2.880	2.850	2.860	2.835	16,935,601
2022-06-10	2.860	2.900	2.850	2.870	2.845	22,647,346
2022-06-09	2.940	2.950	2.870	2.900	2.848	25,007,653
2022-06-08	2.980	2.980	2.900	2.950	2.897	30,889,700
2022-06-07	2.910	2.990	2.900	2.980	2.927	42,593,466
2022-06-06	2.880	2.910	2.880	2.910	2.858	14,618,744
2022-06-02	2.890	2.900	2.860	2.890	2.839	12,909,126
2022-06-01	2.900	2.920	2.880	2.900	2.848	17,486,695
2022-05-31	2.860	2.920	2.850	2.910	2.858	22,587,730
2022-05-30	2.870	2.880	2.830	2.880	2.829	15,371,175
2022-05-27	2.890	2.890	2.840	2.860	2.809	14,081,930
2022-05-26	2.870	2.890	2.830	2.880	2.829	16,499,068
2022-05-25	2.810	2.870	2.800	2.860	2.809	15,294,100
2022-05-24	2.940	2.940	2.820	2.820	2.770	24,129,930
2022-05-23	2.920	2.950	2.910	2.930	2.878	21,940,803
2022-05-20	2.890	2.930	2.890	2.910	2.858	16,781,449
2022-05-19	2.860	2.890	2.840	2.890	2.839	16,243,016
2022-05-18	2.940	2.950	2.900	2.900	2.848	22,986,865
2022-05-17	2.920	2.990	2.840	2.960	2.907	41,470,543
2022-05-16	2.930	2.950	2.890	2.920	2.868	19,940,043
2022-05-13	2.890	2.930	2.860	2.900	2.848	19,434,508
2022-05-12	2.850	2.910	2.840	2.890	2.839	17,984,537
2022-05-11	2.910	2.950	2.860	2.860	2.809	26,138,376
2022-05-10	2.880	2.910	2.860	2.910	2.858	16,887,268
2022-05-09	2.860	2.910	2.850	2.910	2.858	18,808,366

← NewerPage 18 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.