Guangxi Wuzhou Zhongheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.800	2.850	2.790	2.850	2.850	57,040,446
2025-10-20	2.790	2.810	2.770	2.800	2.800	35,562,903
2025-10-17	2.820	2.850	2.770	2.780	2.780	60,478,400
2025-10-16	2.770	2.830	2.760	2.820	2.820	62,127,030
2025-10-15	2.730	2.780	2.720	2.780	2.780	36,278,308
2025-10-14	2.730	2.770	2.720	2.740	2.740	42,718,000
2025-10-13	2.700	2.740	2.680	2.730	2.730	41,620,103
2025-10-10	2.730	2.780	2.720	2.760	2.760	50,925,967
2025-10-09	2.730	2.740	2.690	2.730	2.730	42,629,696
2025-09-30	2.740	2.740	2.710	2.730	2.730	39,862,000
2025-09-29	2.710	2.810	2.680	2.740	2.740	79,348,732
2025-09-26	2.650	2.680	2.630	2.650	2.650	34,912,700
2025-09-25	2.700	2.710	2.660	2.660	2.660	38,278,900
2025-09-24	2.670	2.710	2.650	2.710	2.710	34,078,400
2025-09-23	2.790	2.790	2.650	2.680	2.680	73,381,416
2025-09-22	2.850	2.860	2.770	2.800	2.800	45,265,073
2025-09-19	2.880	2.910	2.810	2.830	2.830	81,456,708
2025-09-18	2.910	2.990	2.860	2.890	2.890	123,887,827
2025-09-17	2.910	2.920	2.860	2.910	2.910	65,434,200
2025-09-16	2.870	2.940	2.840	2.910	2.910	90,154,000
2025-09-15	2.780	2.890	2.770	2.880	2.880	109,222,059
2025-09-12	2.750	2.790	2.730	2.770	2.770	69,356,046
2025-09-11	2.730	2.750	2.680	2.750	2.750	46,107,910
2025-09-10	2.720	2.750	2.710	2.730	2.730	28,476,797
2025-09-09	2.740	2.760	2.710	2.720	2.720	40,564,755
2025-09-08	2.710	2.750	2.700	2.740	2.740	42,555,827
2025-09-05	2.700	2.720	2.660	2.720	2.720	44,154,997
2025-09-04	2.690	2.720	2.680	2.700	2.700	49,441,809
2025-09-03	2.740	2.760	2.680	2.690	2.690	43,464,200
2025-09-02	2.730	2.760	2.700	2.750	2.750	63,961,903
2025-09-01	2.760	2.810	2.710	2.740	2.740	112,409,256
2025-08-29	2.760	2.770	2.710	2.730	2.730	51,159,727
2025-08-28	2.750	2.790	2.680	2.750	2.750	60,382,803
2025-08-27	2.870	2.870	2.760	2.760	2.760	70,370,100
2025-08-26	2.870	2.870	2.850	2.860	2.860	57,694,800
2025-08-25	2.870	2.910	2.860	2.870	2.870	71,559,303
2025-08-22	2.870	2.880	2.840	2.880	2.880	46,454,615
2025-08-21	2.890	2.900	2.860	2.880	2.880	53,031,848
2025-08-20	2.880	2.900	2.840	2.890	2.890	55,076,399
2025-08-19	2.850	2.910	2.840	2.870	2.870	66,040,199
2025-08-18	2.860	2.900	2.850	2.860	2.860	65,191,600
2025-08-15	2.850	2.870	2.830	2.850	2.850	59,667,186
2025-08-14	2.920	2.930	2.850	2.850	2.850	74,383,806
2025-08-13	2.890	2.950	2.860	2.920	2.920	106,277,918
2025-08-12	2.900	2.960	2.890	2.900	2.900	76,204,804
2025-08-11	2.830	2.930	2.820	2.910	2.910	112,280,618
2025-08-08	2.800	2.880	2.790	2.820	2.820	103,842,863
2025-08-07	2.870	2.920	2.810	2.820	2.820	160,351,132
2025-08-06	3.160	3.230	2.900	2.930	2.930	301,636,086
2025-08-05	3.010	3.010	3.010	3.010	3.010	48,226,779
2025-08-04	2.750	2.760	2.690	2.740	2.740	61,641,406
2025-08-01	2.720	2.780	2.710	2.760	2.760	62,555,422
2025-07-31	2.730	2.740	2.690	2.720	2.720	51,505,945
2025-07-30	2.740	2.780	2.720	2.740	2.740	71,644,451
2025-07-29	2.730	2.750	2.680	2.750	2.750	45,845,000
2025-07-28	2.720	2.740	2.710	2.720	2.720	32,239,400
2025-07-25	2.740	2.750	2.710	2.720	2.720	41,676,400
2025-07-24	2.700	2.750	2.690	2.740	2.740	44,629,714
2025-07-23	2.720	2.740	2.680	2.700	2.700	41,178,307
2025-07-22	2.730	2.730	2.700	2.730	2.730	35,653,360

← NewerPage 5 of 21 · 1,215 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.