Wuchan Zhongda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.500 | 4.520 | 4.440 | 4.510 | 4.510 | 28,047,145 |
| 2024-04-23 | 4.570 | 4.600 | 4.480 | 4.500 | 4.500 | 39,645,420 |
| 2024-04-22 | 4.660 | 4.700 | 4.580 | 4.580 | 4.580 | 42,561,200 |
| 2024-04-19 | 4.610 | 4.730 | 4.600 | 4.670 | 4.670 | 52,233,168 |
| 2024-04-18 | 4.640 | 4.660 | 4.590 | 4.630 | 4.630 | 47,219,260 |
| 2024-04-17 | 4.580 | 4.640 | 4.560 | 4.640 | 4.640 | 44,143,580 |
| 2024-04-16 | 4.610 | 4.660 | 4.540 | 4.550 | 4.550 | 53,178,048 |
| 2024-04-15 | 4.590 | 4.680 | 4.500 | 4.630 | 4.630 | 51,685,207 |
| 2024-04-12 | 4.610 | 4.640 | 4.580 | 4.580 | 4.580 | 24,634,920 |
| 2024-04-11 | 4.560 | 4.660 | 4.550 | 4.610 | 4.610 | 30,138,888 |
| 2024-04-10 | 4.590 | 4.630 | 4.550 | 4.580 | 4.580 | 31,527,638 |
| 2024-04-09 | 4.640 | 4.660 | 4.590 | 4.600 | 4.600 | 32,184,165 |
| 2024-04-08 | 4.600 | 4.710 | 4.590 | 4.620 | 4.620 | 52,364,691 |
| 2024-04-03 | 4.570 | 4.630 | 4.550 | 4.610 | 4.610 | 48,324,304 |
| 2024-04-02 | 4.540 | 4.580 | 4.530 | 4.560 | 4.560 | 33,812,024 |
| 2024-04-01 | 4.420 | 4.560 | 4.420 | 4.540 | 4.540 | 42,284,715 |
| 2024-03-29 | 4.380 | 4.410 | 4.360 | 4.410 | 4.410 | 11,692,502 |
| 2024-03-28 | 4.350 | 4.410 | 4.330 | 4.380 | 4.380 | 25,487,744 |
| 2024-03-27 | 4.410 | 4.430 | 4.350 | 4.350 | 4.350 | 25,440,938 |
| 2024-03-26 | 4.400 | 4.430 | 4.380 | 4.420 | 4.420 | 25,383,582 |
| 2024-03-25 | 4.410 | 4.460 | 4.380 | 4.400 | 4.400 | 25,885,808 |
| 2024-03-22 | 4.490 | 4.500 | 4.410 | 4.430 | 4.430 | 31,073,981 |
| 2024-03-21 | 4.520 | 4.530 | 4.490 | 4.500 | 4.500 | 22,127,614 |
| 2024-03-20 | 4.510 | 4.530 | 4.490 | 4.520 | 4.520 | 27,554,978 |
| 2024-03-19 | 4.590 | 4.590 | 4.520 | 4.520 | 4.520 | 32,256,179 |
| 2024-03-18 | 4.560 | 4.600 | 4.540 | 4.590 | 4.590 | 39,806,365 |
| 2024-03-15 | 4.480 | 4.570 | 4.470 | 4.550 | 4.550 | 41,444,048 |
| 2024-03-14 | 4.490 | 4.530 | 4.470 | 4.500 | 4.500 | 25,569,124 |
| 2024-03-13 | 4.530 | 4.530 | 4.460 | 4.500 | 4.500 | 31,305,873 |
| 2024-03-12 | 4.540 | 4.550 | 4.490 | 4.520 | 4.520 | 29,934,010 |
| 2024-03-11 | 4.490 | 4.550 | 4.480 | 4.540 | 4.540 | 33,676,555 |
| 2024-03-08 | 4.460 | 4.500 | 4.440 | 4.490 | 4.490 | 24,200,040 |
| 2024-03-07 | 4.490 | 4.530 | 4.460 | 4.460 | 4.460 | 28,169,281 |
| 2024-03-06 | 4.480 | 4.520 | 4.440 | 4.480 | 4.480 | 28,618,127 |
| 2024-03-05 | 4.510 | 4.520 | 4.460 | 4.470 | 4.470 | 35,112,396 |
| 2024-03-04 | 4.550 | 4.570 | 4.490 | 4.510 | 4.510 | 41,604,640 |
| 2024-03-01 | 4.600 | 4.620 | 4.540 | 4.560 | 4.560 | 43,003,643 |
| 2024-02-29 | 4.520 | 4.610 | 4.510 | 4.600 | 4.600 | 47,176,954 |
| 2024-02-28 | 4.570 | 4.670 | 4.550 | 4.560 | 4.560 | 66,891,401 |
| 2024-02-27 | 4.540 | 4.620 | 4.530 | 4.590 | 4.590 | 42,132,474 |
| 2024-02-26 | 4.580 | 4.630 | 4.520 | 4.530 | 4.530 | 43,658,484 |
| 2024-02-23 | 4.540 | 4.550 | 4.500 | 4.540 | 4.540 | 34,321,070 |
| 2024-02-22 | 4.520 | 4.560 | 4.500 | 4.540 | 4.540 | 30,594,301 |
| 2024-02-21 | 4.510 | 4.630 | 4.480 | 4.530 | 4.530 | 45,625,493 |
| 2024-02-20 | 4.510 | 4.530 | 4.480 | 4.520 | 4.520 | 30,791,814 |
| 2024-02-19 | 4.710 | 4.710 | 4.500 | 4.530 | 4.530 | 61,526,518 |
| 2024-02-08 | 4.590 | 4.760 | 4.580 | 4.610 | 4.610 | 89,786,989 |
| 2024-02-07 | 4.400 | 4.590 | 4.370 | 4.580 | 4.580 | 85,942,662 |
| 2024-02-06 | 4.080 | 4.430 | 4.060 | 4.410 | 4.410 | 58,177,143 |
| 2024-02-05 | 4.160 | 4.280 | 3.970 | 4.130 | 4.130 | 63,820,957 |
| 2024-02-02 | 4.260 | 4.340 | 4.070 | 4.180 | 4.180 | 44,212,713 |
| 2024-02-01 | 4.310 | 4.360 | 4.240 | 4.260 | 4.260 | 33,170,995 |
| 2024-01-31 | 4.410 | 4.440 | 4.300 | 4.330 | 4.330 | 39,143,515 |
| 2024-01-30 | 4.420 | 4.520 | 4.410 | 4.420 | 4.420 | 40,929,218 |
| 2024-01-29 | 4.480 | 4.510 | 4.430 | 4.440 | 4.440 | 40,878,425 |
| 2024-01-26 | 4.400 | 4.470 | 4.380 | 4.460 | 4.460 | 36,289,571 |
| 2024-01-25 | 4.240 | 4.410 | 4.230 | 4.410 | 4.410 | 41,596,543 |
| 2024-01-24 | 4.120 | 4.240 | 4.080 | 4.240 | 4.240 | 28,972,784 |
| 2024-01-23 | 4.050 | 4.130 | 4.010 | 4.110 | 4.110 | 26,781,209 |
| 2024-01-22 | 4.230 | 4.240 | 4.030 | 4.060 | 4.060 | 28,512,134 |
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.