Guangxi Wuzhou Zhongheng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 2.820 | 2.880 | 2.800 | 2.860 | 2.809 | 16,866,968 |
| 2022-05-05 | 2.800 | 2.900 | 2.800 | 2.880 | 2.829 | 22,284,749 |
| 2022-04-29 | 2.740 | 2.840 | 2.740 | 2.830 | 2.780 | 23,407,500 |
| 2022-04-28 | 2.770 | 2.800 | 2.700 | 2.730 | 2.681 | 18,292,298 |
| 2022-04-27 | 2.670 | 2.800 | 2.650 | 2.790 | 2.740 | 27,145,536 |
| 2022-04-26 | 2.770 | 2.820 | 2.720 | 2.730 | 2.681 | 24,773,059 |
| 2022-04-25 | 2.920 | 2.920 | 2.740 | 2.770 | 2.721 | 35,929,484 |
| 2022-04-22 | 2.950 | 2.960 | 2.880 | 2.940 | 2.888 | 25,233,474 |
| 2022-04-21 | 3.040 | 3.050 | 2.950 | 2.960 | 2.907 | 40,296,760 |
| 2022-04-20 | 3.060 | 3.100 | 3.030 | 3.050 | 2.996 | 28,154,120 |
| 2022-04-19 | 3.060 | 3.100 | 3.050 | 3.080 | 3.025 | 30,677,736 |
| 2022-04-18 | 3.120 | 3.120 | 3.040 | 3.090 | 3.035 | 32,114,622 |
| 2022-04-15 | 3.220 | 3.220 | 3.130 | 3.150 | 3.094 | 37,013,592 |
| 2022-04-14 | 3.180 | 3.230 | 3.180 | 3.220 | 3.163 | 28,919,654 |
| 2022-04-13 | 3.300 | 3.300 | 3.170 | 3.170 | 3.114 | 50,117,296 |
| 2022-04-12 | 3.260 | 3.330 | 3.230 | 3.320 | 3.261 | 38,960,722 |
| 2022-04-11 | 3.340 | 3.380 | 3.250 | 3.260 | 3.202 | 48,030,633 |
| 2022-04-08 | 3.410 | 3.420 | 3.300 | 3.350 | 3.290 | 54,761,776 |
| 2022-04-07 | 3.480 | 3.560 | 3.390 | 3.420 | 3.359 | 73,280,708 |
| 2022-04-06 | 3.410 | 3.570 | 3.400 | 3.520 | 3.457 | 107,359,088 |
| 2022-04-01 | 3.420 | 3.460 | 3.350 | 3.380 | 3.320 | 71,571,005 |
| 2022-03-31 | 3.470 | 3.640 | 3.450 | 3.470 | 3.408 | 120,861,987 |
| 2022-03-30 | 3.460 | 3.520 | 3.350 | 3.490 | 3.428 | 116,459,677 |
| 2022-03-29 | 3.310 | 3.490 | 3.280 | 3.450 | 3.389 | 101,228,927 |
| 2022-03-28 | 3.360 | 3.400 | 3.280 | 3.310 | 3.251 | 65,947,190 |
| 2022-03-25 | 3.370 | 3.510 | 3.350 | 3.380 | 3.320 | 109,851,975 |
| 2022-03-24 | 3.300 | 3.390 | 3.270 | 3.370 | 3.310 | 84,680,674 |
| 2022-03-23 | 3.270 | 3.350 | 3.260 | 3.320 | 3.261 | 59,647,726 |
| 2022-03-22 | 3.260 | 3.300 | 3.230 | 3.260 | 3.202 | 36,089,900 |
| 2022-03-21 | 3.280 | 3.330 | 3.230 | 3.290 | 3.231 | 52,497,304 |
| 2022-03-18 | 3.200 | 3.270 | 3.160 | 3.250 | 3.192 | 55,980,719 |
| 2022-03-17 | 3.120 | 3.240 | 3.090 | 3.170 | 3.114 | 58,133,357 |
| 2022-03-16 | 3.080 | 3.110 | 2.950 | 3.100 | 3.045 | 54,254,208 |
| 2022-03-15 | 3.210 | 3.210 | 3.020 | 3.030 | 2.976 | 58,370,768 |
| 2022-03-14 | 3.260 | 3.330 | 3.210 | 3.220 | 3.163 | 57,628,616 |
| 2022-03-11 | 3.190 | 3.290 | 3.160 | 3.280 | 3.222 | 57,285,245 |
| 2022-03-10 | 3.150 | 3.230 | 3.120 | 3.210 | 3.153 | 50,276,954 |
| 2022-03-09 | 3.180 | 3.200 | 2.960 | 3.090 | 3.035 | 66,912,434 |
| 2022-03-08 | 3.320 | 3.340 | 3.160 | 3.180 | 3.123 | 56,795,173 |
| 2022-03-07 | 3.340 | 3.420 | 3.290 | 3.320 | 3.261 | 52,454,716 |
| 2022-03-04 | 3.350 | 3.440 | 3.330 | 3.350 | 3.290 | 66,283,762 |
| 2022-03-03 | 3.290 | 3.370 | 3.290 | 3.340 | 3.280 | 53,512,402 |
| 2022-03-02 | 3.240 | 3.320 | 3.230 | 3.300 | 3.241 | 46,368,384 |
| 2022-03-01 | 3.230 | 3.290 | 3.230 | 3.260 | 3.202 | 30,732,900 |
| 2022-02-28 | 3.240 | 3.250 | 3.190 | 3.220 | 3.163 | 24,931,336 |
| 2022-02-25 | 3.240 | 3.290 | 3.230 | 3.240 | 3.182 | 38,898,805 |
| 2022-02-24 | 3.290 | 3.360 | 3.170 | 3.210 | 3.153 | 64,505,280 |
| 2022-02-23 | 3.270 | 3.350 | 3.260 | 3.300 | 3.241 | 38,638,924 |
| 2022-02-22 | 3.290 | 3.300 | 3.230 | 3.260 | 3.202 | 36,104,939 |
| 2022-02-21 | 3.220 | 3.320 | 3.200 | 3.310 | 3.251 | 53,424,040 |
| 2022-02-18 | 3.180 | 3.230 | 3.160 | 3.220 | 3.163 | 27,601,146 |
| 2022-02-17 | 3.240 | 3.250 | 3.190 | 3.200 | 3.143 | 28,900,786 |
| 2022-02-16 | 3.240 | 3.260 | 3.220 | 3.240 | 3.182 | 27,574,614 |
| 2022-02-15 | 3.190 | 3.260 | 3.180 | 3.240 | 3.182 | 29,709,625 |
| 2022-02-14 | 3.200 | 3.270 | 3.180 | 3.190 | 3.133 | 32,857,132 |
| 2022-02-11 | 3.320 | 3.320 | 3.210 | 3.210 | 3.153 | 48,743,219 |
| 2022-02-10 | 3.290 | 3.390 | 3.270 | 3.330 | 3.271 | 52,223,825 |
| 2022-02-09 | 3.230 | 3.320 | 3.210 | 3.300 | 3.241 | 47,192,672 |
| 2022-02-08 | 3.170 | 3.240 | 3.140 | 3.230 | 3.172 | 43,794,129 |
| 2022-02-07 | 3.170 | 3.190 | 3.120 | 3.170 | 3.114 | 36,313,415 |
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.