Wuchan Zhongda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	4.210	4.260	4.200	4.260	4.260	22,653,882
2024-01-18	4.290	4.290	4.110	4.240	4.240	41,461,005
2024-01-17	4.400	4.400	4.300	4.310	4.310	25,132,780
2024-01-16	4.430	4.440	4.360	4.410	4.410	20,130,023
2024-01-15	4.360	4.430	4.340	4.410	4.410	20,329,862
2024-01-12	4.380	4.420	4.360	4.360	4.360	22,068,886
2024-01-11	4.350	4.410	4.340	4.390	4.390	21,747,091
2024-01-10	4.340	4.370	4.310	4.350	4.350	17,707,813
2024-01-09	4.330	4.380	4.300	4.350	4.350	22,277,124
2024-01-08	4.400	4.410	4.320	4.320	4.320	31,957,776
2024-01-05	4.400	4.450	4.390	4.400	4.400	31,113,847
2024-01-04	4.440	4.450	4.380	4.400	4.400	23,600,652
2024-01-03	4.420	4.470	4.420	4.440	4.440	21,153,807
2024-01-02	4.420	4.460	4.410	4.420	4.420	21,137,331
2023-12-29	4.440	4.450	4.410	4.430	4.430	21,198,327
2023-12-28	4.400	4.460	4.370	4.440	4.440	26,250,822
2023-12-27	4.390	4.410	4.340	4.400	4.400	19,178,773
2023-12-26	4.400	4.420	4.370	4.380	4.380	11,949,494
2023-12-25	4.440	4.440	4.380	4.410	4.410	17,709,340
2023-12-22	4.450	4.490	4.430	4.440	4.440	22,674,799
2023-12-21	4.460	4.480	4.400	4.460	4.460	28,233,181
2023-12-20	4.530	4.530	4.470	4.480	4.480	17,127,950
2023-12-19	4.560	4.560	4.490	4.520	4.520	20,290,404
2023-12-18	4.600	4.620	4.540	4.540	4.540	26,536,183
2023-12-15	4.600	4.630	4.580	4.600	4.600	19,377,472
2023-12-14	4.630	4.650	4.600	4.600	4.600	19,002,370
2023-12-13	4.650	4.680	4.610	4.620	4.620	20,682,104
2023-12-12	4.560	4.660	4.550	4.650	4.650	34,336,064
2023-12-11	4.590	4.600	4.440	4.560	4.560	42,799,229
2023-12-08	4.590	4.640	4.580	4.610	4.610	28,645,614
2023-12-07	4.590	4.610	4.560	4.590	4.590	24,766,770
2023-12-06	4.550	4.620	4.540	4.590	4.590	22,564,412
2023-12-05	4.620	4.620	4.550	4.560	4.560	27,827,946
2023-12-04	4.650	4.660	4.600	4.600	4.600	21,995,302
2023-12-01	4.620	4.690	4.600	4.650	4.650	25,397,852
2023-11-30	4.610	4.640	4.590	4.620	4.620	24,915,470
2023-11-29	4.630	4.640	4.590	4.620	4.620	24,953,925
2023-11-28	4.650	4.660	4.610	4.620	4.620	28,694,778
2023-11-27	4.700	4.710	4.650	4.660	4.660	24,546,579
2023-11-24	4.670	4.720	4.650	4.700	4.700	31,410,995
2023-11-23	4.630	4.690	4.610	4.670	4.670	28,546,982
2023-11-22	4.620	4.680	4.620	4.640	4.640	27,068,484
2023-11-21	4.630	4.680	4.630	4.630	4.630	23,518,908
2023-11-20	4.640	4.660	4.600	4.630	4.630	24,110,487
2023-11-17	4.600	4.650	4.600	4.640	4.640	21,581,073
2023-11-16	4.620	4.640	4.600	4.610	4.610	22,441,546
2023-11-15	4.640	4.640	4.610	4.630	4.630	24,893,549
2023-11-14	4.600	4.640	4.580	4.610	4.610	23,827,300
2023-11-13	4.600	4.640	4.580	4.600	4.600	21,707,476
2023-11-10	4.590	4.600	4.550	4.580	4.580	19,287,300
2023-11-09	4.600	4.630	4.580	4.590	4.590	24,900,693
2023-11-08	4.620	4.660	4.590	4.600	4.600	26,067,110
2023-11-07	4.610	4.630	4.590	4.610	4.610	25,184,894
2023-11-06	4.590	4.630	4.570	4.610	4.610	22,858,796
2023-11-03	4.580	4.600	4.560	4.580	4.580	21,295,900
2023-11-02	4.590	4.630	4.580	4.590	4.590	20,116,913
2023-11-01	4.570	4.610	4.550	4.600	4.600	22,149,919
2023-10-31	4.570	4.590	4.520	4.570	4.570	22,585,111
2023-10-30	4.530	4.590	4.520	4.570	4.570	26,139,280
2023-10-27	4.460	4.590	4.450	4.560	4.560	29,513,743

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.