Guangxi Wuzhou Zhongheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.510	2.520	2.490	2.510	2.510	30,776,600
2026-04-17	2.580	2.580	2.500	2.510	2.510	52,015,544
2026-04-16	2.620	2.650	2.550	2.580	2.580	80,439,786
2026-04-15	2.520	2.680	2.520	2.650	2.650	121,672,430
2026-04-14	2.520	2.530	2.470	2.510	2.510	41,242,964
2026-04-13	2.580	2.590	2.510	2.520	2.520	54,825,600
2026-04-10	2.580	2.660	2.550	2.590	2.590	67,019,900
2026-04-09	2.620	2.680	2.560	2.570	2.570	76,755,996
2026-04-08	2.620	2.670	2.590	2.640	2.640	72,603,399
2026-04-07	2.580	2.650	2.490	2.630	2.630	80,800,535
2026-04-03	2.610	2.680	2.570	2.600	2.600	96,213,705
2026-04-02	2.570	2.630	2.550	2.610	2.610	74,748,099
2026-04-01	2.560	2.580	2.490	2.570	2.570	54,460,343
2026-03-31	2.540	2.600	2.530	2.550	2.550	49,050,303
2026-03-30	2.510	2.550	2.490	2.550	2.550	48,310,581
2026-03-27	2.440	2.520	2.430	2.510	2.510	47,460,318
2026-03-26	2.470	2.510	2.450	2.450	2.450	37,292,000
2026-03-25	2.410	2.490	2.400	2.460	2.460	44,471,080
2026-03-24	2.350	2.410	2.310	2.400	2.400	43,928,906
2026-03-23	2.460	2.460	2.300	2.310	2.310	74,918,158
2026-03-20	2.560	2.580	2.480	2.480	2.480	45,869,396
2026-03-19	2.590	2.620	2.550	2.560	2.560	43,040,915
2026-03-18	2.640	2.650	2.580	2.600	2.600	46,044,988
2026-03-17	2.640	2.670	2.630	2.650	2.650	53,948,918
2026-03-16	2.620	2.660	2.620	2.640	2.640	50,586,462
2026-03-13	2.620	2.650	2.600	2.620	2.620	50,645,516
2026-03-12	2.590	2.650	2.580	2.630	2.630	59,499,843
2026-03-11	2.590	2.600	2.550	2.590	2.590	36,171,094
2026-03-10	2.580	2.600	2.570	2.590	2.590	30,141,800
2026-03-09	2.560	2.590	2.540	2.570	2.570	47,199,876
2026-03-06	2.500	2.580	2.490	2.570	2.570	49,616,534
2026-03-05	2.500	2.530	2.490	2.510	2.510	31,617,200
2026-03-04	2.520	2.540	2.470	2.480	2.480	42,439,803
2026-03-03	2.560	2.590	2.520	2.530	2.530	54,108,730
2026-03-02	2.590	2.610	2.550	2.570	2.570	53,056,765
2026-02-27	2.590	2.630	2.580	2.620	2.620	38,246,656
2026-02-26	2.620	2.620	2.580	2.590	2.590	38,345,506
2026-02-25	2.570	2.630	2.570	2.610	2.610	51,221,415
2026-02-24	2.550	2.580	2.540	2.570	2.570	37,685,764
2026-02-13	2.550	2.570	2.530	2.530	2.530	26,419,586
2026-02-12	2.580	2.580	2.530	2.550	2.550	34,218,299
2026-02-11	2.590	2.600	2.570	2.580	2.580	23,001,600
2026-02-10	2.600	2.610	2.570	2.580	2.580	33,797,096
2026-02-09	2.570	2.610	2.570	2.600	2.600	36,170,756
2026-02-06	2.610	2.640	2.580	2.580	2.580	60,411,207
2026-02-05	2.590	2.590	2.550	2.560	2.560	31,907,600
2026-02-04	2.530	2.590	2.520	2.590	2.590	38,224,706
2026-02-03	2.520	2.550	2.500	2.540	2.540	35,478,105
2026-02-02	2.550	2.580	2.510	2.510	2.510	43,158,200
2026-01-30	2.580	2.590	2.540	2.560	2.560	65,021,264
2026-01-29	2.620	2.630	2.590	2.610	2.610	44,996,310
2026-01-28	2.630	2.640	2.610	2.620	2.620	44,357,570
2026-01-27	2.690	2.690	2.610	2.640	2.640	55,433,940
2026-01-26	2.680	2.690	2.640	2.680	2.680	69,636,906
2026-01-23	2.640	2.670	2.630	2.670	2.670	56,009,840
2026-01-22	2.600	2.650	2.590	2.630	2.630	51,398,100
2026-01-21	2.610	2.620	2.590	2.610	2.610	45,100,716
2026-01-20	2.620	2.630	2.600	2.620	2.620	36,869,400
2026-01-19	2.600	2.620	2.570	2.620	2.620	40,157,240
2026-01-16	2.640	2.650	2.600	2.610	2.610	46,553,116

← NewerPage 3 of 5 · 242 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.