Guangxi Wuzhou Zhongheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.690	2.740	2.690	2.720	2.720	44,546,967
2025-07-18	2.730	2.760	2.670	2.690	2.690	40,397,400
2025-07-17	2.670	2.750	2.670	2.700	2.700	46,674,400
2025-07-16	2.620	2.680	2.610	2.670	2.670	39,316,503
2025-07-15	2.690	2.690	2.610	2.630	2.630	48,625,400
2025-07-14	2.670	2.700	2.670	2.690	2.690	40,080,216
2025-07-11	2.660	2.690	2.650	2.680	2.680	45,931,276
2025-07-10	2.650	2.670	2.640	2.660	2.660	32,471,300
2025-07-09	2.660	2.680	2.630	2.650	2.650	43,723,500
2025-07-08	2.640	2.680	2.640	2.670	2.670	44,521,800
2025-07-07	2.610	2.660	2.600	2.640	2.640	38,175,111
2025-07-04	2.620	2.630	2.590	2.610	2.610	35,126,300
2025-07-03	2.580	2.620	2.570	2.620	2.620	37,654,700
2025-07-02	2.560	2.590	2.550	2.580	2.580	27,651,899
2025-07-01	2.520	2.570	2.510	2.560	2.560	38,939,825
2025-06-30	2.520	2.540	2.510	2.530	2.530	25,528,425
2025-06-27	2.530	2.560	2.520	2.520	2.520	28,227,800
2025-06-26	2.530	2.540	2.510	2.520	2.520	30,544,900
2025-06-25	2.540	2.550	2.500	2.540	2.540	32,060,125
2025-06-24	2.520	2.550	2.510	2.530	2.530	26,587,511
2025-06-23	2.490	2.520	2.470	2.510	2.510	19,974,000
2025-06-20	2.510	2.530	2.500	2.500	2.500	19,897,500
2025-06-19	2.560	2.560	2.490	2.500	2.500	34,667,803
2025-06-18	2.570	2.580	2.540	2.560	2.560	27,852,026
2025-06-17	2.580	2.630	2.560	2.580	2.580	35,250,403
2025-06-16	2.580	2.590	2.540	2.580	2.580	28,753,313
2025-06-13	2.650	2.670	2.580	2.590	2.590	42,810,200
2025-06-12	2.670	2.680	2.620	2.640	2.640	40,035,900
2025-06-11	2.690	2.760	2.660	2.660	2.660	61,387,869
2025-06-10	2.640	2.740	2.620	2.650	2.650	60,122,115
2025-06-09	2.570	2.660	2.560	2.630	2.630	55,037,092
2025-06-06	2.560	2.600	2.550	2.570	2.570	30,736,502
2025-06-05	2.610	2.620	2.540	2.560	2.560	46,200,299
2025-06-04	2.630	2.640	2.590	2.620	2.620	38,394,542
2025-06-03	2.590	2.650	2.580	2.630	2.630	46,557,700
2025-05-30	2.620	2.680	2.600	2.610	2.610	44,287,000
2025-05-29	2.590	2.630	2.570	2.620	2.620	44,740,403
2025-05-28	2.650	2.670	2.580	2.600	2.600	58,680,026
2025-05-27	2.600	2.680	2.590	2.650	2.650	88,544,326
2025-05-26	2.540	2.640	2.520	2.610	2.610	77,531,507
2025-05-23	2.590	2.590	2.530	2.530	2.530	57,287,972
2025-05-22	2.560	2.570	2.510	2.520	2.520	38,987,400
2025-05-21	2.560	2.600	2.530	2.570	2.570	56,464,700
2025-05-20	2.520	2.590	2.500	2.560	2.560	66,577,706
2025-05-19	2.480	2.700	2.470	2.570	2.570	111,064,506
2025-05-16	2.460	2.470	2.440	2.460	2.460	21,575,100
2025-05-15	2.460	2.490	2.450	2.450	2.450	27,310,400
2025-05-14	2.450	2.480	2.430	2.460	2.460	26,836,700
2025-05-13	2.460	2.490	2.440	2.450	2.450	26,519,223
2025-05-12	2.470	2.480	2.430	2.460	2.460	28,682,100
2025-05-09	2.490	2.510	2.460	2.470	2.470	29,810,703
2025-05-08	2.500	2.510	2.470	2.480	2.480	29,608,903
2025-05-07	2.470	2.500	2.460	2.500	2.500	55,818,200
2025-05-06	2.440	2.460	2.420	2.450	2.450	35,212,400
2025-04-30	2.390	2.450	2.370	2.430	2.430	46,003,446
2025-04-29	2.350	2.420	2.350	2.410	2.410	33,239,900
2025-04-28	2.410	2.410	2.330	2.360	2.360	34,413,200
2025-04-25	2.380	2.430	2.380	2.400	2.400	33,520,803
2025-04-24	2.380	2.400	2.350	2.390	2.390	30,041,265
2025-04-23	2.400	2.420	2.380	2.380	2.380	24,407,300

← NewerPage 6 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.