Wuchan Zhongda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	4.430	4.480	4.410	4.470	4.470	22,293,900
2023-10-25	4.400	4.490	4.390	4.450	4.450	34,142,706
2023-10-24	4.380	4.390	4.320	4.360	4.360	43,224,319
2023-10-23	4.470	4.490	4.350	4.380	4.380	25,137,620
2023-10-20	4.470	4.540	4.460	4.500	4.500	21,529,244
2023-10-19	4.550	4.560	4.480	4.490	4.490	26,637,501
2023-10-18	4.680	4.680	4.540	4.570	4.570	38,148,290
2023-10-17	4.660	4.700	4.650	4.680	4.680	17,829,310
2023-10-16	4.670	4.680	4.620	4.660	4.660	19,706,195
2023-10-13	4.700	4.720	4.640	4.650	4.650	19,216,208
2023-10-12	4.660	4.750	4.650	4.720	4.720	37,536,167
2023-10-11	4.630	4.670	4.620	4.620	4.620	31,459,390
2023-10-10	4.650	4.690	4.600	4.640	4.640	33,392,070
2023-10-09	4.740	4.740	4.640	4.650	4.650	35,763,997
2023-09-28	4.770	4.790	4.730	4.740	4.740	21,915,540
2023-09-27	4.780	4.810	4.750	4.760	4.760	24,929,024
2023-09-26	4.820	4.840	4.780	4.790	4.790	21,959,642
2023-09-25	4.840	4.850	4.810	4.820	4.820	20,678,289
2023-09-22	4.760	4.840	4.760	4.840	4.840	25,996,531
2023-09-21	4.770	4.800	4.740	4.760	4.760	24,327,331
2023-09-20	4.790	4.810	4.770	4.790	4.790	16,962,124
2023-09-19	4.800	4.840	4.780	4.790	4.790	23,730,407
2023-09-18	4.790	4.810	4.700	4.810	4.810	24,840,337
2023-09-15	4.800	4.840	4.770	4.790	4.790	25,160,860
2023-09-14	4.780	4.800	4.750	4.780	4.780	17,939,795
2023-09-13	4.790	4.830	4.750	4.780	4.780	20,563,466
2023-09-12	4.780	4.820	4.760	4.800	4.800	22,983,698
2023-09-11	4.730	4.800	4.710	4.770	4.770	28,550,548
2023-09-08	4.710	4.750	4.700	4.710	4.710	17,103,090
2023-09-07	4.780	4.790	4.730	4.730	4.730	24,385,045
2023-09-06	4.780	4.810	4.760	4.780	4.780	24,715,875
2023-09-05	4.870	4.870	4.780	4.790	4.790	30,638,982
2023-09-04	4.730	4.910	4.720	4.870	4.870	64,457,593
2023-09-01	4.650	4.720	4.650	4.700	4.700	24,538,801
2023-08-31	4.720	4.740	4.630	4.650	4.650	32,629,374
2023-08-30	4.810	4.810	4.720	4.720	4.720	37,979,591
2023-08-29	4.800	4.840	4.740	4.810	4.810	48,217,703
2023-08-28	4.960	4.970	4.800	4.810	4.810	48,966,221
2023-08-25	4.740	4.790	4.690	4.710	4.710	21,936,615
2023-08-24	4.750	4.800	4.740	4.740	4.740	21,648,639
2023-08-23	4.800	4.810	4.740	4.740	4.740	19,937,275
2023-08-22	4.800	4.830	4.730	4.800	4.800	28,791,680
2023-08-21	4.890	4.940	4.790	4.800	4.800	46,179,683
2023-08-18	4.930	4.990	4.880	4.880	4.880	25,576,818
2023-08-17	4.890	4.950	4.860	4.940	4.940	21,619,772
2023-08-16	4.920	4.950	4.890	4.900	4.900	18,296,337
2023-08-15	4.940	4.970	4.910	4.930	4.930	17,766,111
2023-08-14	4.880	4.960	4.850	4.930	4.930	25,421,435
2023-08-11	5.050	5.060	4.930	4.930	4.930	30,098,654
2023-08-10	5.020	5.070	5.010	5.050	5.050	21,023,267
2023-08-09	5.000	5.040	4.980	5.010	5.010	25,907,337
2023-08-08	5.040	5.050	4.970	5.010	5.010	26,013,713
2023-08-07	5.120	5.130	5.020	5.040	5.040	42,986,840
2023-08-04	5.130	5.170	5.110	5.130	5.130	40,650,346
2023-08-03	5.110	5.130	5.050	5.100	5.100	32,744,587
2023-08-02	5.130	5.160	5.090	5.110	5.110	27,813,647
2023-08-01	5.130	5.190	5.110	5.130	5.130	38,272,265
2023-07-31	5.090	5.170	5.090	5.130	5.130	46,591,652
2023-07-28	4.980	5.080	4.970	5.080	5.080	71,883,938
2023-07-27	5.000	5.020	4.980	4.990	4.990	31,069,884

← NewerPage 13 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.