Guangxi Wuzhou Zhongheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.260	2.310	2.150	2.150	2.150	94,447,792
2026-07-16	2.190	2.280	2.170	2.260	2.260	100,653,368
2026-07-15	2.150	2.240	2.150	2.190	2.190	125,049,924
2026-07-14	2.010	2.230	2.000	2.190	2.190	159,441,285
2026-07-13	1.980	2.070	1.970	2.030	2.030	93,386,290
2026-07-10	1.890	2.010	1.860	1.970	1.970	79,130,161
2026-07-09	1.900	1.960	1.870	1.900	1.900	51,029,260
2026-07-08	1.920	1.960	1.870	1.920	1.920	52,314,930
2026-07-07	1.940	1.940	1.870	1.890	1.890	45,392,330
2026-07-06	1.930	1.970	1.910	1.950	1.950	42,359,236
2026-07-03	1.890	1.990	1.890	1.930	1.930	54,710,085
2026-07-02	1.870	1.950	1.850	1.890	1.890	57,113,501
2026-07-01	1.760	1.880	1.760	1.860	1.860	65,408,250
2026-06-30	1.810	1.830	1.740	1.760	1.760	47,579,644
2026-06-29	1.760	1.830	1.710	1.820	1.820	64,221,037
2026-06-26	1.820	1.830	1.760	1.770	1.770	49,684,616
2026-06-25	1.890	1.900	1.820	1.840	1.840	50,198,900
2026-06-24	1.990	2.000	1.890	1.900	1.900	47,466,700
2026-06-23	1.910	2.050	1.910	1.980	1.980	68,950,109
2026-06-22	1.940	1.950	1.870	1.920	1.920	47,651,841
2026-06-18	1.960	1.990	1.930	1.960	1.960	37,128,300
2026-06-17	1.980	2.000	1.940	1.970	1.970	41,320,120
2026-06-16	2.050	2.050	1.940	1.990	1.990	61,475,889
2026-06-15	2.130	2.160	2.000	2.050	2.050	85,176,452
2026-06-12	2.120	2.170	2.100	2.160	2.160	28,729,117
2026-06-11	2.170	2.180	2.100	2.110	2.110	35,398,700
2026-06-10	2.170	2.180	2.140	2.180	2.180	25,832,253
2026-06-09	2.200	2.210	2.160	2.180	2.180	28,938,377
2026-06-08	2.240	2.260	2.180	2.200	2.200	39,662,976
2026-06-05	2.240	2.300	2.240	2.260	2.260	38,259,700
2026-06-04	2.230	2.290	2.220	2.240	2.240	36,893,077
2026-06-03	2.240	2.250	2.200	2.230	2.230	29,505,203
2026-06-02	2.310	2.310	2.230	2.240	2.240	35,223,087
2026-06-01	2.240	2.290	2.220	2.290	2.290	39,676,074
2026-05-29	2.190	2.240	2.190	2.220	2.220	38,266,318
2026-05-28	2.180	2.220	2.170	2.190	2.190	28,854,618
2026-05-27	2.210	2.230	2.170	2.180	2.180	32,049,661
2026-05-26	2.240	2.250	2.190	2.220	2.220	24,985,000
2026-05-25	2.210	2.250	2.200	2.240	2.240	28,552,363
2026-05-22	2.220	2.230	2.190	2.210	2.210	24,407,399
2026-05-21	2.250	2.280	2.210	2.220	2.220	26,389,534
2026-05-20	2.290	2.300	2.240	2.250	2.250	27,849,992
2026-05-19	2.280	2.310	2.260	2.300	2.300	31,426,288
2026-05-18	2.250	2.280	2.190	2.280	2.280	48,254,248
2026-05-15	2.310	2.320	2.250	2.260	2.260	50,582,222
2026-05-14	2.350	2.360	2.300	2.310	2.310	44,886,100
2026-05-13	2.370	2.390	2.330	2.350	2.350	47,714,688
2026-05-12	2.400	2.410	2.370	2.380	2.380	42,609,592
2026-05-11	2.420	2.420	2.380	2.400	2.400	38,425,912
2026-05-08	2.410	2.440	2.400	2.410	2.410	31,662,171
2026-05-07	2.450	2.460	2.400	2.410	2.410	38,464,616
2026-05-06	2.460	2.480	2.440	2.450	2.450	34,510,760
2026-04-30	2.480	2.500	2.450	2.460	2.460	36,266,301
2026-04-29	2.460	2.510	2.440	2.500	2.500	34,416,572
2026-04-28	2.450	2.480	2.430	2.460	2.460	30,104,700
2026-04-27	2.480	2.490	2.440	2.450	2.450	30,689,412
2026-04-24	2.470	2.500	2.450	2.480	2.480	25,539,812
2026-04-23	2.510	2.510	2.460	2.480	2.480	22,705,900
2026-04-22	2.480	2.510	2.460	2.500	2.500	29,896,657
2026-04-21	2.510	2.530	2.480	2.490	2.490	27,649,400

← NewerPage 2 of 3 · 121 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.