Guangxi Wuzhou Zhongheng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.120 | 3.160 | 3.080 | 3.130 | 3.074 | 44,840,923 |
| 2022-01-27 | 3.170 | 3.200 | 3.100 | 3.110 | 3.055 | 44,839,385 |
| 2022-01-26 | 3.120 | 3.230 | 3.110 | 3.170 | 3.114 | 72,839,393 |
| 2022-01-25 | 3.400 | 3.410 | 3.250 | 3.270 | 3.212 | 69,002,800 |
| 2022-01-24 | 3.390 | 3.420 | 3.350 | 3.400 | 3.339 | 50,534,353 |
| 2022-01-21 | 3.470 | 3.510 | 3.390 | 3.400 | 3.339 | 68,606,609 |
| 2022-01-20 | 3.570 | 3.590 | 3.460 | 3.490 | 3.428 | 76,746,710 |
| 2022-01-19 | 3.540 | 3.600 | 3.500 | 3.550 | 3.487 | 66,705,266 |
| 2022-01-18 | 3.790 | 3.790 | 3.540 | 3.570 | 3.506 | 168,423,945 |
| 2022-01-17 | 3.840 | 3.860 | 3.730 | 3.780 | 3.713 | 83,161,524 |
| 2022-01-14 | 3.750 | 3.920 | 3.750 | 3.810 | 3.742 | 114,520,670 |
| 2022-01-13 | 3.870 | 3.940 | 3.760 | 3.770 | 3.703 | 143,211,582 |
| 2022-01-12 | 3.820 | 4.090 | 3.740 | 3.950 | 3.880 | 166,311,072 |
| 2022-01-11 | 3.870 | 3.980 | 3.770 | 3.800 | 3.732 | 125,270,997 |
| 2022-01-10 | 3.850 | 3.990 | 3.820 | 3.890 | 3.821 | 96,320,044 |
| 2022-01-07 | 3.970 | 4.130 | 3.840 | 3.860 | 3.791 | 153,555,397 |
| 2022-01-06 | 3.760 | 4.100 | 3.740 | 4.040 | 3.968 | 182,093,840 |
| 2022-01-05 | 4.000 | 4.000 | 3.720 | 3.810 | 3.742 | 247,867,424 |
| 2022-01-04 | 3.950 | 4.250 | 3.850 | 4.110 | 4.037 | 390,516,694 |
| 2021-12-31 | 3.670 | 4.000 | 3.660 | 3.860 | 3.791 | 229,436,972 |
| 2021-12-30 | 3.670 | 3.770 | 3.590 | 3.720 | 3.654 | 125,071,659 |
| 2021-12-29 | 3.550 | 3.850 | 3.500 | 3.690 | 3.624 | 177,935,955 |
| 2021-12-28 | 3.670 | 3.700 | 3.520 | 3.570 | 3.506 | 147,621,213 |
| 2021-12-27 | 3.630 | 3.980 | 3.570 | 3.720 | 3.654 | 278,889,624 |
| 2021-12-24 | 3.290 | 3.630 | 3.270 | 3.630 | 3.565 | 97,301,000 |
| 2021-12-23 | 3.380 | 3.380 | 3.280 | 3.300 | 3.241 | 54,961,002 |
| 2021-12-22 | 3.340 | 3.400 | 3.300 | 3.380 | 3.320 | 69,292,826 |
| 2021-12-21 | 3.290 | 3.340 | 3.250 | 3.330 | 3.271 | 50,111,041 |
| 2021-12-20 | 3.260 | 3.330 | 3.240 | 3.320 | 3.261 | 79,143,510 |
| 2021-12-17 | 3.220 | 3.230 | 3.170 | 3.180 | 3.123 | 22,489,899 |
| 2021-12-16 | 3.200 | 3.240 | 3.180 | 3.210 | 3.153 | 25,443,330 |
| 2021-12-15 | 3.230 | 3.240 | 3.200 | 3.210 | 3.153 | 30,453,515 |
| 2021-12-14 | 3.170 | 3.300 | 3.150 | 3.250 | 3.192 | 65,241,419 |
| 2021-12-13 | 3.130 | 3.290 | 3.120 | 3.190 | 3.133 | 65,642,261 |
| 2021-12-10 | 3.130 | 3.140 | 3.100 | 3.130 | 3.074 | 20,157,742 |
| 2021-12-09 | 3.120 | 3.150 | 3.110 | 3.140 | 3.084 | 29,668,326 |
| 2021-12-08 | 3.120 | 3.150 | 3.100 | 3.120 | 3.064 | 17,137,975 |
| 2021-12-07 | 3.120 | 3.120 | 3.080 | 3.110 | 3.055 | 12,321,798 |
| 2021-12-06 | 3.140 | 3.140 | 3.080 | 3.100 | 3.045 | 19,220,656 |
| 2021-12-03 | 3.120 | 3.150 | 3.100 | 3.140 | 3.084 | 21,709,800 |
| 2021-12-02 | 3.150 | 3.200 | 3.110 | 3.130 | 3.074 | 26,928,100 |
| 2021-12-01 | 3.130 | 3.160 | 3.120 | 3.150 | 3.094 | 15,503,213 |
| 2021-11-30 | 3.110 | 3.140 | 3.100 | 3.140 | 3.084 | 19,126,591 |
| 2021-11-29 | 3.130 | 3.170 | 3.100 | 3.120 | 3.064 | 19,155,717 |
| 2021-11-26 | 3.170 | 3.180 | 3.120 | 3.140 | 3.084 | 21,024,340 |
| 2021-11-25 | 3.090 | 3.170 | 3.070 | 3.130 | 3.074 | 37,731,671 |
| 2021-11-24 | 3.100 | 3.110 | 3.070 | 3.080 | 3.025 | 19,005,247 |
| 2021-11-23 | 3.130 | 3.130 | 3.090 | 3.120 | 3.064 | 16,219,862 |
| 2021-11-22 | 3.080 | 3.120 | 3.070 | 3.120 | 3.064 | 17,710,417 |
| 2021-11-19 | 3.080 | 3.100 | 3.060 | 3.080 | 3.025 | 14,917,123 |
| 2021-11-18 | 3.120 | 3.140 | 3.070 | 3.070 | 3.015 | 14,797,833 |
| 2021-11-17 | 3.140 | 3.140 | 3.100 | 3.130 | 3.074 | 11,659,017 |
| 2021-11-16 | 3.130 | 3.170 | 3.110 | 3.140 | 3.084 | 16,930,419 |
| 2021-11-15 | 3.140 | 3.150 | 3.110 | 3.130 | 3.074 | 11,761,105 |
| 2021-11-12 | 3.110 | 3.150 | 3.110 | 3.130 | 3.074 | 10,433,458 |
| 2021-11-11 | 3.100 | 3.130 | 3.090 | 3.110 | 3.055 | 11,489,547 |
| 2021-11-10 | 3.090 | 3.120 | 3.050 | 3.120 | 3.064 | 14,608,644 |
| 2021-11-09 | 3.050 | 3.090 | 3.040 | 3.090 | 3.035 | 11,740,166 |
| 2021-11-08 | 3.020 | 3.060 | 3.000 | 3.050 | 2.996 | 8,275,669 |
| 2021-11-05 | 3.070 | 3.080 | 3.020 | 3.030 | 2.976 | 10,329,494 |
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.