Wuchan Zhongda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 4.990 | 5.000 | 4.950 | 4.980 | 4.980 | 26,440,431 |
| 2023-07-25 | 4.920 | 5.000 | 4.910 | 5.000 | 5.000 | 36,071,506 |
| 2023-07-24 | 4.860 | 4.940 | 4.820 | 4.900 | 4.900 | 29,528,932 |
| 2023-07-21 | 4.950 | 5.020 | 4.860 | 4.890 | 4.890 | 46,033,986 |
| 2023-07-20 | 4.880 | 4.910 | 4.850 | 4.860 | 4.860 | 22,297,725 |
| 2023-07-19 | 4.850 | 4.900 | 4.840 | 4.880 | 4.880 | 22,117,348 |
| 2023-07-18 | 4.820 | 4.860 | 4.800 | 4.850 | 4.850 | 18,098,027 |
| 2023-07-17 | 4.830 | 4.840 | 4.790 | 4.820 | 4.820 | 15,695,766 |
| 2023-07-14 | 4.860 | 4.870 | 4.830 | 4.840 | 4.840 | 18,294,320 |
| 2023-07-13 | 4.770 | 4.850 | 4.770 | 4.850 | 4.850 | 29,630,940 |
| 2023-07-12 | 4.850 | 4.860 | 4.780 | 4.780 | 4.780 | 25,318,073 |
| 2023-07-11 | 4.830 | 4.870 | 4.820 | 4.850 | 4.850 | 25,273,120 |
| 2023-07-10 | 4.840 | 4.870 | 4.810 | 4.830 | 4.830 | 21,804,565 |
| 2023-07-07 | 4.820 | 4.850 | 4.780 | 4.830 | 4.830 | 18,768,327 |
| 2023-07-06 | 4.840 | 4.860 | 4.800 | 4.810 | 4.810 | 19,695,153 |
| 2023-07-05 | 4.980 | 5.000 | 4.950 | 4.970 | 4.820 | 21,175,855 |
| 2023-07-04 | 4.980 | 5.000 | 4.950 | 4.980 | 4.830 | 22,345,421 |
| 2023-07-03 | 4.960 | 5.010 | 4.930 | 4.990 | 4.839 | 30,275,592 |
| 2023-06-30 | 4.870 | 4.960 | 4.860 | 4.940 | 4.791 | 23,598,116 |
| 2023-06-29 | 4.890 | 4.900 | 4.860 | 4.860 | 4.713 | 20,414,290 |
| 2023-06-28 | 4.880 | 4.920 | 4.840 | 4.910 | 4.762 | 22,085,154 |
| 2023-06-27 | 4.770 | 4.900 | 4.770 | 4.880 | 4.733 | 32,516,414 |
| 2023-06-26 | 4.830 | 4.850 | 4.740 | 4.760 | 4.616 | 37,745,325 |
| 2023-06-21 | 4.860 | 4.930 | 4.840 | 4.840 | 4.694 | 32,200,618 |
| 2023-06-20 | 4.920 | 4.930 | 4.860 | 4.880 | 4.733 | 29,614,228 |
| 2023-06-19 | 5.060 | 5.070 | 4.910 | 4.930 | 4.781 | 42,920,729 |
| 2023-06-16 | 5.010 | 5.080 | 4.990 | 5.060 | 4.907 | 33,466,561 |
| 2023-06-15 | 5.040 | 5.040 | 4.930 | 4.980 | 4.830 | 42,111,116 |
| 2023-06-14 | 5.060 | 5.100 | 5.030 | 5.040 | 4.888 | 45,570,987 |
| 2023-06-13 | 5.070 | 5.090 | 5.040 | 5.060 | 4.907 | 28,672,264 |
| 2023-06-12 | 5.120 | 5.120 | 5.050 | 5.080 | 4.927 | 29,459,354 |
| 2023-06-09 | 5.180 | 5.190 | 5.110 | 5.120 | 4.966 | 28,427,051 |
| 2023-06-08 | 5.140 | 5.190 | 5.070 | 5.180 | 5.024 | 25,239,118 |
| 2023-06-07 | 5.120 | 5.180 | 5.100 | 5.140 | 4.985 | 22,196,595 |
| 2023-06-06 | 5.240 | 5.240 | 5.100 | 5.110 | 4.956 | 33,882,707 |
| 2023-06-05 | 5.180 | 5.240 | 5.150 | 5.220 | 5.063 | 36,698,936 |
| 2023-06-02 | 5.140 | 5.200 | 5.140 | 5.170 | 5.014 | 34,682,733 |
| 2023-06-01 | 5.150 | 5.190 | 5.110 | 5.150 | 4.995 | 38,831,309 |
| 2023-05-31 | 5.160 | 5.190 | 5.120 | 5.150 | 4.995 | 32,624,872 |
| 2023-05-30 | 5.090 | 5.200 | 5.040 | 5.190 | 5.033 | 43,439,346 |
| 2023-05-29 | 5.100 | 5.160 | 5.070 | 5.100 | 4.946 | 35,925,865 |
| 2023-05-26 | 5.050 | 5.110 | 5.000 | 5.070 | 4.917 | 29,122,904 |
| 2023-05-25 | 5.090 | 5.110 | 4.980 | 5.060 | 4.907 | 46,053,077 |
| 2023-05-24 | 5.210 | 5.220 | 5.080 | 5.080 | 4.927 | 57,499,390 |
| 2023-05-23 | 5.320 | 5.350 | 5.210 | 5.220 | 5.063 | 42,408,782 |
| 2023-05-22 | 5.390 | 5.440 | 5.310 | 5.350 | 5.189 | 46,557,508 |
| 2023-05-19 | 5.410 | 5.410 | 5.270 | 5.320 | 5.159 | 40,223,442 |
| 2023-05-18 | 5.370 | 5.470 | 5.350 | 5.410 | 5.247 | 52,730,516 |
| 2023-05-17 | 5.320 | 5.410 | 5.260 | 5.340 | 5.179 | 37,875,652 |
| 2023-05-16 | 5.430 | 5.430 | 5.300 | 5.320 | 5.159 | 50,621,081 |
| 2023-05-15 | 5.510 | 5.520 | 5.270 | 5.440 | 5.276 | 107,625,846 |
| 2023-05-12 | 5.570 | 5.650 | 5.480 | 5.500 | 5.334 | 67,147,423 |
| 2023-05-11 | 5.650 | 5.650 | 5.530 | 5.570 | 5.402 | 72,239,865 |
| 2023-05-10 | 5.830 | 5.830 | 5.580 | 5.620 | 5.450 | 133,579,646 |
| 2023-05-09 | 5.690 | 6.110 | 5.650 | 5.830 | 5.654 | 255,579,035 |
| 2023-05-08 | 5.540 | 5.780 | 5.520 | 5.660 | 5.489 | 135,083,940 |
| 2023-05-05 | 5.580 | 5.620 | 5.460 | 5.500 | 5.334 | 91,498,794 |
| 2023-05-04 | 5.460 | 5.630 | 5.420 | 5.600 | 5.431 | 115,847,369 |
| 2023-04-28 | 5.520 | 5.520 | 5.400 | 5.450 | 5.286 | 66,598,241 |
| 2023-04-27 | 5.460 | 5.590 | 5.390 | 5.470 | 5.305 | 79,401,770 |
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.