Guangxi Wuzhou Zhongheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.390	2.410	2.380	2.400	2.400	24,108,900
2025-04-21	2.380	2.400	2.360	2.390	2.390	17,118,500
2025-04-18	2.400	2.410	2.370	2.380	2.380	18,395,300
2025-04-17	2.390	2.420	2.380	2.390	2.390	23,691,900
2025-04-16	2.380	2.400	2.360	2.400	2.400	33,297,000
2025-04-15	2.410	2.420	2.370	2.390	2.390	26,360,600
2025-04-14	2.360	2.440	2.350	2.410	2.410	50,989,924
2025-04-11	2.320	2.380	2.300	2.350	2.350	42,451,666
2025-04-10	2.300	2.340	2.300	2.320	2.320	43,660,551
2025-04-09	2.240	2.300	2.120	2.280	2.280	51,194,673
2025-04-08	2.230	2.300	2.230	2.270	2.270	55,199,433
2025-04-07	2.410	2.410	2.230	2.230	2.230	78,517,039
2025-04-03	2.440	2.490	2.430	2.480	2.480	44,008,200
2025-04-02	2.450	2.480	2.420	2.460	2.460	42,162,300
2025-04-01	2.350	2.470	2.350	2.440	2.440	58,844,815
2025-03-31	2.420	2.430	2.340	2.360	2.360	49,202,720
2025-03-28	2.480	2.490	2.430	2.430	2.430	43,191,200
2025-03-27	2.450	2.550	2.440	2.490	2.490	77,907,200
2025-03-26	2.400	2.450	2.390	2.430	2.430	33,726,978
2025-03-25	2.400	2.430	2.370	2.410	2.410	29,657,542
2025-03-24	2.430	2.450	2.370	2.400	2.400	51,405,021
2025-03-21	2.470	2.510	2.430	2.450	2.450	78,979,220
2025-03-20	2.430	2.460	2.420	2.440	2.440	28,444,771
2025-03-19	2.430	2.450	2.420	2.430	2.430	23,798,652
2025-03-18	2.460	2.470	2.420	2.430	2.430	25,685,112
2025-03-17	2.450	2.520	2.440	2.460	2.460	42,908,500
2025-03-14	2.380	2.440	2.380	2.430	2.430	38,901,479
2025-03-13	2.400	2.420	2.360	2.380	2.380	27,883,090
2025-03-12	2.430	2.440	2.400	2.410	2.410	23,357,409
2025-03-11	2.390	2.440	2.380	2.420	2.420	28,004,800
2025-03-10	2.370	2.450	2.370	2.410	2.410	47,366,330
2025-03-07	2.390	2.410	2.360	2.360	2.360	30,215,658
2025-03-06	2.360	2.400	2.350	2.390	2.390	33,585,911
2025-03-05	2.380	2.380	2.330	2.360	2.360	30,370,257
2025-03-04	2.380	2.400	2.370	2.380	2.380	26,903,878
2025-03-03	2.410	2.450	2.380	2.390	2.390	34,563,620
2025-02-28	2.460	2.480	2.400	2.420	2.420	37,292,100
2025-02-27	2.460	2.490	2.430	2.460	2.460	38,942,200
2025-02-26	2.430	2.470	2.420	2.470	2.470	39,125,676
2025-02-25	2.430	2.460	2.410	2.420	2.420	29,633,700
2025-02-24	2.420	2.450	2.410	2.450	2.450	39,684,601
2025-02-21	2.440	2.460	2.390	2.420	2.420	42,849,400
2025-02-20	2.450	2.480	2.430	2.440	2.440	36,085,406
2025-02-19	2.450	2.460	2.430	2.460	2.460	38,182,000
2025-02-18	2.540	2.540	2.440	2.460	2.460	56,561,920
2025-02-17	2.490	2.580	2.460	2.530	2.530	77,199,525
2025-02-14	2.470	2.510	2.450	2.470	2.470	47,304,100
2025-02-13	2.450	2.490	2.440	2.460	2.460	63,279,115
2025-02-12	2.410	2.570	2.400	2.490	2.490	105,867,400
2025-02-11	2.440	2.460	2.380	2.410	2.410	38,756,900
2025-02-10	2.410	2.470	2.400	2.440	2.440	50,090,799
2025-02-07	2.360	2.430	2.360	2.410	2.410	56,417,900
2025-02-06	2.350	2.370	2.290	2.360	2.360	42,132,000
2025-02-05	2.330	2.370	2.320	2.350	2.350	32,546,575
2025-01-27	2.300	2.370	2.300	2.310	2.310	37,211,200
2025-01-24	2.300	2.330	2.280	2.320	2.320	31,026,875
2025-01-23	2.320	2.370	2.300	2.300	2.300	35,746,763
2025-01-22	2.330	2.330	2.280	2.300	2.300	25,728,600
2025-01-21	2.380	2.390	2.320	2.330	2.330	24,190,000
2025-01-20	2.370	2.400	2.350	2.360	2.360	23,727,700

← NewerPage 7 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.