Wuchan Zhongda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.180 | 4.240 | 4.160 | 4.160 | 4.160 | 27,983,887 |
| 2024-07-22 | 4.240 | 4.240 | 4.160 | 4.190 | 4.190 | 24,776,795 |
| 2024-07-19 | 4.240 | 4.240 | 4.190 | 4.230 | 4.230 | 24,656,427 |
| 2024-07-18 | 4.230 | 4.250 | 4.170 | 4.250 | 4.250 | 24,315,921 |
| 2024-07-17 | 4.170 | 4.240 | 4.160 | 4.230 | 4.230 | 27,780,105 |
| 2024-07-16 | 4.170 | 4.200 | 4.140 | 4.170 | 4.170 | 22,425,186 |
| 2024-07-15 | 4.200 | 4.210 | 4.150 | 4.180 | 4.180 | 22,791,034 |
| 2024-07-12 | 4.210 | 4.250 | 4.190 | 4.210 | 4.210 | 21,952,580 |
| 2024-07-11 | 4.220 | 4.250 | 4.190 | 4.220 | 4.220 | 35,218,876 |
| 2024-07-10 | 4.250 | 4.250 | 4.160 | 4.170 | 4.170 | 23,760,174 |
| 2024-07-09 | 4.150 | 4.270 | 4.130 | 4.240 | 4.240 | 29,223,530 |
| 2024-07-08 | 4.210 | 4.230 | 4.150 | 4.170 | 4.170 | 28,929,435 |
| 2024-07-05 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-07-04 | 4.460 | 4.470 | 4.400 | 4.400 | 4.400 | 29,474,050 |
| 2024-07-03 | 4.430 | 4.480 | 4.420 | 4.450 | 4.450 | 28,829,975 |
| 2024-07-02 | 4.420 | 4.450 | 4.400 | 4.420 | 4.420 | 25,778,140 |
| 2024-07-01 | 4.340 | 4.430 | 4.340 | 4.410 | 4.410 | 31,078,208 |
| 2024-06-28 | 4.340 | 4.400 | 4.330 | 4.340 | 4.340 | 27,661,717 |
| 2024-06-27 | 4.380 | 4.380 | 4.310 | 4.330 | 4.330 | 28,427,485 |
| 2024-06-26 | 4.360 | 4.390 | 4.320 | 4.380 | 4.380 | 25,661,153 |
| 2024-06-25 | 4.330 | 4.400 | 4.300 | 4.350 | 4.350 | 29,432,967 |
| 2024-06-24 | 4.390 | 4.390 | 4.290 | 4.330 | 4.330 | 32,811,972 |
| 2024-06-21 | 4.360 | 4.420 | 4.350 | 4.390 | 4.390 | 23,538,235 |
| 2024-06-20 | 4.390 | 4.430 | 4.340 | 4.360 | 4.360 | 27,881,050 |
| 2024-06-19 | 4.430 | 4.450 | 4.390 | 4.410 | 4.410 | 26,068,187 |
| 2024-06-18 | 4.430 | 4.470 | 4.410 | 4.440 | 4.440 | 28,206,085 |
| 2024-06-17 | 4.450 | 4.510 | 4.420 | 4.440 | 4.440 | 27,350,174 |
| 2024-06-14 | 4.440 | 4.520 | 4.400 | 4.480 | 4.480 | 59,008,837 |
| 2024-06-13 | 4.640 | 4.670 | 4.560 | 4.570 | 4.570 | 36,701,933 |
| 2024-06-12 | 4.670 | 4.680 | 4.590 | 4.640 | 4.640 | 36,220,438 |
| 2024-06-11 | 4.720 | 4.740 | 4.650 | 4.680 | 4.680 | 32,296,036 |
| 2024-06-07 | 4.690 | 4.740 | 4.680 | 4.730 | 4.730 | 33,951,603 |
| 2024-06-06 | 4.710 | 4.740 | 4.660 | 4.680 | 4.680 | 35,394,862 |
| 2024-06-05 | 4.820 | 4.830 | 4.700 | 4.710 | 4.710 | 35,589,175 |
| 2024-06-04 | 4.750 | 4.840 | 4.730 | 4.830 | 4.830 | 30,186,465 |
| 2024-06-03 | 4.790 | 4.810 | 4.700 | 4.760 | 4.760 | 40,748,100 |
| 2024-05-31 | 4.820 | 4.850 | 4.790 | 4.800 | 4.800 | 26,156,011 |
| 2024-05-30 | 4.830 | 4.860 | 4.800 | 4.820 | 4.820 | 23,714,026 |
| 2024-05-29 | 4.890 | 4.900 | 4.820 | 4.840 | 4.840 | 34,424,351 |
| 2024-05-28 | 4.990 | 5.010 | 4.870 | 4.880 | 4.880 | 44,492,628 |
| 2024-05-27 | 4.880 | 5.010 | 4.880 | 5.000 | 5.000 | 54,048,102 |
| 2024-05-24 | 4.870 | 4.930 | 4.860 | 4.870 | 4.870 | 30,340,651 |
| 2024-05-23 | 4.950 | 4.960 | 4.830 | 4.860 | 4.860 | 47,366,461 |
| 2024-05-22 | 4.990 | 5.030 | 4.960 | 4.960 | 4.960 | 35,946,356 |
| 2024-05-21 | 4.940 | 5.020 | 4.920 | 4.990 | 4.990 | 36,749,904 |
| 2024-05-20 | 5.000 | 5.040 | 4.940 | 4.960 | 4.960 | 40,266,912 |
| 2024-05-17 | 4.890 | 4.990 | 4.860 | 4.980 | 4.980 | 43,246,180 |
| 2024-05-16 | 4.930 | 4.950 | 4.860 | 4.880 | 4.880 | 38,790,885 |
| 2024-05-15 | 4.960 | 4.980 | 4.910 | 4.910 | 4.910 | 38,226,305 |
| 2024-05-14 | 4.940 | 5.010 | 4.930 | 4.950 | 4.950 | 63,584,903 |
| 2024-05-13 | 4.890 | 5.010 | 4.860 | 4.960 | 4.960 | 71,571,831 |
| 2024-05-10 | 4.800 | 5.000 | 4.790 | 4.920 | 4.920 | 82,596,179 |
| 2024-05-09 | 4.730 | 4.820 | 4.730 | 4.800 | 4.800 | 32,706,853 |
| 2024-05-08 | 4.750 | 4.770 | 4.730 | 4.740 | 4.740 | 27,317,440 |
| 2024-05-07 | 4.800 | 4.810 | 4.750 | 4.760 | 4.760 | 42,338,916 |
| 2024-05-06 | 4.750 | 4.870 | 4.750 | 4.800 | 4.800 | 62,947,572 |
| 2024-04-30 | 4.710 | 4.740 | 4.660 | 4.720 | 4.720 | 49,925,287 |
| 2024-04-29 | 4.590 | 4.710 | 4.590 | 4.700 | 4.700 | 50,783,944 |
| 2024-04-26 | 4.500 | 4.620 | 4.500 | 4.610 | 4.610 | 44,483,312 |
| 2024-04-25 | 4.480 | 4.540 | 4.470 | 4.510 | 4.510 | 29,428,055 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 0.1500 CNY |
| 2022-07-08 | 0.1600 CNY |
| 2021-06-04 | 0.2000 CNY |
| 2020-06-11 | 0.2500 CNY |
| 2019-05-30 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.