Guangxi Wuzhou Zhongheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	2.660	2.660	2.620	2.630	2.630	57,239,300
2026-01-14	2.700	2.720	2.650	2.670	2.670	90,744,800
2026-01-13	2.690	2.740	2.690	2.700	2.700	85,941,162
2026-01-12	2.720	2.720	2.660	2.690	2.690	128,466,510
2026-01-09	2.770	2.790	2.740	2.770	2.770	47,576,188
2026-01-08	2.750	2.790	2.750	2.780	2.780	38,802,170
2026-01-07	2.810	2.810	2.750	2.750	2.750	46,653,100
2026-01-06	2.790	2.840	2.780	2.810	2.810	52,900,168
2026-01-05	2.740	2.780	2.740	2.770	2.770	40,875,000
2025-12-31	2.740	2.750	2.720	2.740	2.740	30,660,500
2025-12-30	2.770	2.780	2.730	2.730	2.730	40,770,150
2025-12-29	2.780	2.790	2.760	2.770	2.770	32,623,153
2025-12-26	2.800	2.810	2.780	2.780	2.780	35,951,536
2025-12-25	2.820	2.820	2.790	2.800	2.800	35,642,400
2025-12-24	2.810	2.820	2.790	2.820	2.820	35,732,900
2025-12-23	2.860	2.870	2.810	2.820	2.820	44,714,327
2025-12-22	2.890	2.900	2.840	2.870	2.870	44,029,429
2025-12-19	2.780	2.910	2.760	2.890	2.890	91,813,563
2025-12-18	2.770	2.800	2.750	2.770	2.770	40,556,500
2025-12-17	2.730	2.770	2.710	2.770	2.770	50,986,300
2025-12-16	2.760	2.780	2.730	2.740	2.740	47,412,600
2025-12-15	2.740	2.780	2.720	2.760	2.760	40,107,202
2025-12-12	2.780	2.790	2.750	2.760	2.760	62,376,830
2025-12-11	2.840	2.850	2.770	2.770	2.770	62,052,521
2025-12-10	2.850	2.860	2.810	2.840	2.840	59,071,300
2025-12-09	2.960	2.970	2.860	2.860	2.860	87,282,748
2025-12-08	3.000	3.020	2.940	2.960	2.960	90,324,316
2025-12-05	3.010	3.080	2.960	3.000	3.000	99,530,720
2025-12-04	2.990	3.000	2.930	2.980	2.980	104,021,734
2025-12-03	2.940	3.100	2.930	3.010	3.010	169,027,302
2025-12-02	2.950	2.970	2.900	2.940	2.940	82,643,133
2025-12-01	2.900	2.980	2.870	2.970	2.970	131,868,149
2025-11-28	2.850	2.930	2.810	2.900	2.900	125,490,623
2025-11-27	2.950	2.950	2.830	2.860	2.860	191,745,076
2025-11-26	2.690	2.950	2.680	2.950	2.950	129,143,060
2025-11-25	2.670	2.710	2.650	2.680	2.680	41,774,700
2025-11-24	2.640	2.690	2.640	2.660	2.660	43,930,235
2025-11-21	2.760	2.770	2.630	2.630	2.630	71,821,517
2025-11-20	2.770	2.790	2.750	2.760	2.760	39,949,674
2025-11-19	2.840	2.860	2.770	2.780	2.780	48,765,700
2025-11-18	2.900	2.930	2.820	2.840	2.840	60,831,473
2025-11-17	2.920	2.960	2.890	2.910	2.910	58,823,353
2025-11-14	2.900	2.950	2.900	2.930	2.930	60,936,157
2025-11-13	2.880	2.920	2.850	2.920	2.920	61,184,550
2025-11-12	2.890	2.920	2.860	2.880	2.880	50,415,150
2025-11-11	2.850	2.900	2.830	2.900	2.900	72,496,596
2025-11-10	2.790	2.870	2.790	2.850	2.850	65,040,503
2025-11-07	2.780	2.810	2.770	2.790	2.790	30,029,661
2025-11-06	2.810	2.820	2.770	2.780	2.780	39,367,451
2025-11-05	2.770	2.820	2.760	2.810	2.810	40,888,940
2025-11-04	2.810	2.810	2.770	2.780	2.780	39,315,088
2025-11-03	2.800	2.820	2.780	2.810	2.810	41,438,833
2025-10-31	2.750	2.810	2.740	2.790	2.790	52,048,800
2025-10-30	2.760	2.770	2.730	2.740	2.740	33,535,247
2025-10-29	2.780	2.780	2.740	2.770	2.770	32,080,617
2025-10-28	2.800	2.810	2.770	2.780	2.780	35,252,300
2025-10-27	2.820	2.830	2.790	2.800	2.800	46,080,831
2025-10-24	2.850	2.860	2.800	2.800	2.800	42,205,900
2025-10-23	2.850	2.870	2.800	2.860	2.860	47,170,431
2025-10-22	2.850	2.870	2.830	2.850	2.850	42,858,140

← NewerPage 4 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.