Guangxi Wuzhou Zhongheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.320	2.530	2.320	2.460	2.460	338,501,611
2026-10-15	2.450	2.490	2.260	2.300	2.300	278,218,461
2026-10-14	2.240	2.480	2.230	2.480	2.480	196,457,645
2026-10-13	2.210	2.380	2.200	2.250	2.250	107,457,930
2026-10-12	2.350	2.480	2.230	2.240	2.240	143,126,290
2026-10-09	2.160	2.270	2.160	2.250	2.250	81,105,365
2026-10-08	2.210	2.250	2.150	2.170	2.170	58,428,100
2026-09-30	2.170	2.210	2.150	2.200	2.200	45,777,285
2026-09-29	2.170	2.220	2.150	2.170	2.170	49,766,026
2026-09-28	2.150	2.180	2.140	2.170	2.170	46,639,213
2026-09-24	2.170	2.180	2.120	2.130	2.130	46,053,640
2026-09-23	2.210	2.230	2.160	2.160	2.160	53,077,367
2026-09-22	2.250	2.260	2.190	2.210	2.210	62,298,597
2026-09-21	2.190	2.260	2.180	2.240	2.240	66,756,963
2026-09-18	2.210	2.250	2.180	2.180	2.180	43,786,929
2026-09-17	2.170	2.220	2.150	2.210	2.210	41,083,910
2026-09-16	2.180	2.200	2.150	2.180	2.180	36,039,330
2026-09-15	2.250	2.270	2.180	2.180	2.180	46,942,600
2026-09-14	2.200	2.270	2.190	2.250	2.250	43,325,002
2026-09-11	2.240	2.250	2.170	2.210	2.210	52,572,650
2026-09-10	2.290	2.300	2.220	2.250	2.250	55,499,603
2026-09-09	2.320	2.330	2.270	2.300	2.300	51,923,800
2026-09-08	2.240	2.340	2.220	2.340	2.340	67,420,589
2026-09-07	2.220	2.260	2.210	2.240	2.240	33,901,034
2026-09-04	2.240	2.260	2.220	2.220	2.220	38,780,400
2026-09-03	2.260	2.280	2.220	2.230	2.230	43,050,492
2026-09-02	2.350	2.350	2.250	2.270	2.270	63,628,100
2026-09-01	2.330	2.370	2.310	2.350	2.350	61,545,152
2026-08-31	2.390	2.390	2.280	2.310	2.310	73,274,406
2026-08-28	2.380	2.440	2.360	2.410	2.410	91,154,099
2026-08-27	2.310	2.430	2.300	2.380	2.380	107,800,719
2026-08-26	2.250	2.350	2.250	2.310	2.310	73,061,685
2026-08-25	2.170	2.280	2.150	2.260	2.260	57,713,054
2026-08-24	2.210	2.220	2.150	2.180	2.180	50,722,046
2026-08-21	2.300	2.320	2.200	2.220	2.220	90,782,800
2026-08-20	2.290	2.390	2.280	2.360	2.360	109,600,006
2026-08-19	2.260	2.290	2.210	2.230	2.230	49,194,672
2026-08-18	2.320	2.360	2.260	2.270	2.270	54,036,000
2026-08-17	2.290	2.360	2.210	2.330	2.330	79,802,703
2026-08-14	2.350	2.370	2.270	2.300	2.300	85,687,389
2026-08-13	2.300	2.400	2.250	2.380	2.380	122,645,192
2026-08-12	2.260	2.330	2.230	2.300	2.300	78,450,195
2026-08-11	2.250	2.300	2.240	2.270	2.270	64,980,700
2026-08-10	2.230	2.280	2.220	2.250	2.250	43,399,599
2026-08-07	2.190	2.240	2.170	2.230	2.230	47,974,190
2026-08-06	2.230	2.230	2.150	2.200	2.200	44,509,993
2026-08-05	2.240	2.260	2.190	2.210	2.210	45,799,971
2026-08-04	2.250	2.290	2.240	2.250	2.250	36,579,273
2026-08-03	2.190	2.250	2.180	2.250	2.250	37,399,304
2026-07-31	2.190	2.210	2.170	2.190	2.190	37,521,991
2026-07-30	2.200	2.240	2.170	2.190	2.190	40,370,126
2026-07-29	2.180	2.230	2.180	2.200	2.200	43,247,685
2026-07-28	2.180	2.230	2.160	2.180	2.180	43,050,599
2026-07-27	2.110	2.200	2.090	2.190	2.190	50,686,403
2026-07-24	2.200	2.210	2.110	2.110	2.110	48,648,600
2026-07-23	2.150	2.200	2.130	2.200	2.200	52,935,805
2026-07-22	2.140	2.190	2.130	2.150	2.150	64,098,985
2026-07-21	2.160	2.170	2.120	2.140	2.140	63,195,743
2026-07-20	2.160	2.210	2.120	2.170	2.170	77,718,736
2026-07-17	2.260	2.310	2.150	2.150	2.150	94,447,792

Page 1 of 21 · 1,214 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.