Wuchan Zhongda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	5.470	5.490	5.320	5.440	5.276	87,119,937
2023-04-25	5.490	5.580	5.360	5.430	5.266	145,549,220
2023-04-24	5.640	5.790	5.610	5.650	5.480	109,478,747
2023-04-21	5.700	5.790	5.610	5.610	5.441	128,844,203
2023-04-20	5.510	5.730	5.480	5.670	5.499	162,136,895
2023-04-19	5.420	5.620	5.420	5.530	5.363	162,491,863
2023-04-18	5.430	5.660	5.400	5.430	5.266	186,486,764
2023-04-17	5.280	5.470	5.220	5.430	5.266	172,943,874
2023-04-14	5.380	5.470	5.200	5.280	5.121	206,784,149
2023-04-13	4.930	5.410	4.920	5.410	5.247	217,907,481
2023-04-12	4.880	4.950	4.880	4.920	4.772	28,941,739
2023-04-11	4.910	4.910	4.870	4.890	4.742	22,173,696
2023-04-10	4.870	4.910	4.840	4.900	4.752	23,654,703
2023-04-07	4.900	4.900	4.850	4.860	4.713	20,009,090
2023-04-06	4.910	4.950	4.870	4.880	4.733	24,202,464
2023-04-04	4.920	4.950	4.900	4.920	4.772	25,577,933
2023-04-03	4.850	4.940	4.840	4.920	4.772	30,778,222
2023-03-31	4.800	4.860	4.790	4.850	4.704	21,059,330
2023-03-30	4.810	4.830	4.770	4.790	4.645	26,736,819
2023-03-29	4.860	4.860	4.810	4.810	4.665	18,533,850
2023-03-28	4.860	4.880	4.820	4.850	4.704	18,330,422
2023-03-27	4.890	4.900	4.830	4.840	4.694	27,778,680
2023-03-24	4.950	4.960	4.880	4.890	4.742	26,412,597
2023-03-23	4.910	4.950	4.910	4.950	4.801	20,409,328
2023-03-22	4.940	4.960	4.920	4.930	4.781	18,477,831
2023-03-21	4.910	4.950	4.910	4.930	4.781	23,066,462
2023-03-20	4.990	5.010	4.880	4.890	4.742	35,482,023
2023-03-17	4.960	5.010	4.940	4.970	4.820	37,538,096
2023-03-16	4.940	4.990	4.910	4.920	4.772	32,709,344
2023-03-15	4.880	4.970	4.880	4.960	4.810	38,451,106
2023-03-14	4.840	4.970	4.830	4.880	4.733	40,277,832
2023-03-13	4.810	4.860	4.800	4.850	4.704	24,119,399
2023-03-10	4.880	4.890	4.800	4.810	4.665	29,713,702
2023-03-09	4.950	4.970	4.900	4.900	4.752	18,761,755
2023-03-08	4.950	4.960	4.920	4.940	4.791	19,924,512
2023-03-07	5.020	5.050	4.930	4.960	4.810	44,267,154
2023-03-06	5.040	5.070	5.010	5.020	4.869	31,934,016
2023-03-03	4.990	5.040	4.970	5.030	4.878	36,237,548
2023-03-02	4.910	5.000	4.890	4.980	4.830	47,730,357
2023-03-01	4.890	4.920	4.870	4.910	4.762	24,365,483
2023-02-28	4.850	4.890	4.840	4.890	4.742	15,873,220
2023-02-27	4.870	4.900	4.830	4.840	4.694	21,440,088
2023-02-24	4.880	4.900	4.850	4.880	4.733	17,981,980
2023-02-23	4.870	4.910	4.860	4.880	4.733	33,880,156
2023-02-22	4.860	4.870	4.840	4.850	4.704	17,287,622
2023-02-21	4.880	4.900	4.850	4.880	4.733	25,843,091
2023-02-20	4.780	4.890	4.760	4.880	4.733	37,476,805
2023-02-17	4.780	4.830	4.750	4.760	4.616	26,554,218
2023-02-16	4.800	4.880	4.760	4.780	4.636	49,982,592
2023-02-15	4.860	4.860	4.790	4.790	4.645	27,302,492
2023-02-14	4.830	4.870	4.820	4.860	4.713	28,713,621
2023-02-13	4.800	4.830	4.790	4.820	4.675	20,981,552
2023-02-10	4.830	4.840	4.780	4.800	4.655	20,649,470
2023-02-09	4.750	4.840	4.750	4.830	4.684	35,237,678
2023-02-08	4.830	4.830	4.760	4.770	4.626	26,042,749
2023-02-07	4.840	4.850	4.800	4.830	4.684	22,568,500
2023-02-06	4.820	4.850	4.790	4.830	4.684	15,372,297
2023-02-03	4.880	4.890	4.820	4.840	4.694	26,106,390
2023-02-02	4.930	4.930	4.880	4.880	4.733	24,079,001
2023-02-01	4.910	4.930	4.870	4.910	4.762	30,307,811

← NewerPage 15 of 21 · 1,215 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.