Guangxi Wuzhou Zhongheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	2.350	2.370	2.320	2.350	2.350	28,528,257
2025-01-16	2.340	2.400	2.330	2.350	2.350	37,769,200
2025-01-15	2.370	2.370	2.310	2.330	2.330	34,116,950
2025-01-14	2.300	2.370	2.290	2.360	2.360	46,857,900
2025-01-13	2.260	2.300	2.220	2.290	2.290	30,560,400
2025-01-10	2.340	2.340	2.260	2.270	2.270	31,875,503
2025-01-09	2.340	2.360	2.300	2.330	2.330	33,767,203
2025-01-08	2.380	2.420	2.300	2.360	2.360	41,101,100
2025-01-07	2.400	2.420	2.330	2.380	2.380	39,074,700
2025-01-06	2.370	2.440	2.340	2.410	2.410	45,499,387
2025-01-03	2.430	2.450	2.350	2.370	2.370	42,724,000
2025-01-02	2.470	2.510	2.400	2.420	2.420	42,558,100
2024-12-31	2.520	2.560	2.460	2.460	2.460	38,122,719
2024-12-30	2.580	2.590	2.500	2.530	2.530	37,027,700
2024-12-27	2.510	2.600	2.500	2.570	2.570	41,364,856
2024-12-26	2.530	2.560	2.500	2.520	2.520	28,941,082
2024-12-25	2.590	2.620	2.500	2.540	2.540	40,811,001
2024-12-24	2.570	2.600	2.560	2.590	2.590	29,797,100
2024-12-23	2.660	2.670	2.560	2.570	2.570	45,293,803
2024-12-20	2.670	2.680	2.630	2.650	2.650	38,272,500
2024-12-19	2.700	2.700	2.620	2.670	2.670	49,149,385
2024-12-18	2.700	2.740	2.690	2.700	2.700	36,258,500
2024-12-17	2.810	2.810	2.690	2.710	2.710	56,591,200
2024-12-16	2.820	2.850	2.780	2.810	2.810	52,012,800
2024-12-13	2.930	2.970	2.800	2.810	2.810	88,997,182
2024-12-12	2.950	2.970	2.890	2.940	2.940	59,997,001
2024-12-11	2.860	2.950	2.850	2.950	2.950	91,895,393
2024-12-10	2.980	2.980	2.850	2.860	2.860	101,924,844
2024-12-09	2.930	3.020	2.860	2.890	2.890	125,188,760
2024-12-06	2.780	2.910	2.750	2.900	2.900	127,086,009
2024-12-05	2.680	2.770	2.670	2.770	2.770	59,321,315
2024-12-04	2.710	2.740	2.670	2.690	2.690	47,630,116
2024-12-03	2.760	2.770	2.690	2.730	2.730	54,990,332
2024-12-02	2.660	2.760	2.640	2.750	2.750	76,400,800
2024-11-29	2.640	2.660	2.590	2.650	2.650	53,085,403
2024-11-28	2.620	2.690	2.600	2.630	2.630	53,961,522
2024-11-27	2.570	2.630	2.530	2.630	2.630	62,195,780
2024-11-26	2.550	2.600	2.530	2.550	2.550	40,257,800
2024-11-25	2.520	2.550	2.480	2.550	2.550	47,419,314
2024-11-22	2.660	2.660	2.520	2.520	2.520	69,189,203
2024-11-21	2.690	2.710	2.620	2.660	2.660	60,933,997
2024-11-20	2.630	2.730	2.620	2.700	2.700	61,458,720
2024-11-19	2.630	2.650	2.580	2.640	2.640	50,688,733
2024-11-18	2.630	2.690	2.600	2.620	2.620	64,943,260
2024-11-15	2.720	2.760	2.630	2.640	2.640	72,492,671
2024-11-14	2.830	2.850	2.720	2.740	2.740	77,391,018
2024-11-13	2.910	2.910	2.800	2.840	2.840	103,320,832
2024-11-12	2.890	3.070	2.850	2.950	2.950	163,569,249
2024-11-11	2.940	3.040	2.860	2.900	2.900	132,933,632
2024-11-08	3.070	3.130	2.910	2.930	2.930	194,172,286
2024-11-07	2.850	3.140	2.810	3.050	3.050	264,506,309
2024-11-06	3.070	3.280	2.890	2.960	2.960	341,990,475
2024-11-05	2.700	3.000	2.700	3.000	3.000	274,454,264
2024-11-04	2.850	2.880	2.570	2.730	2.730	298,262,332
2024-11-01	2.850	2.850	2.720	2.850	2.850	303,603,539
2024-10-31	2.340	2.590	2.330	2.590	2.590	124,789,916
2024-10-30	2.330	2.370	2.320	2.350	2.350	47,750,167
2024-10-29	2.470	2.480	2.370	2.380	2.380	54,730,000
2024-10-28	2.340	2.460	2.330	2.460	2.460	68,399,934
2024-10-25	2.310	2.350	2.300	2.350	2.350	46,210,940

← NewerPage 8 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.