Wuchan Zhongda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	4.820	4.950	4.800	4.900	4.752	37,944,604
2023-01-30	4.860	4.880	4.820	4.820	4.675	27,277,751
2023-01-20	4.800	4.820	4.790	4.810	4.665	21,441,537
2023-01-19	4.760	4.800	4.740	4.800	4.655	19,352,139
2023-01-18	4.810	4.810	4.760	4.770	4.626	15,188,323
2023-01-17	4.800	4.810	4.750	4.800	4.655	17,524,715
2023-01-16	4.760	4.830	4.760	4.790	4.645	29,633,054
2023-01-13	4.710	4.760	4.680	4.760	4.616	18,945,152
2023-01-12	4.650	4.720	4.650	4.700	4.558	20,659,664
2023-01-11	4.700	4.720	4.650	4.650	4.510	25,115,189
2023-01-10	4.720	4.730	4.690	4.710	4.568	18,175,534
2023-01-09	4.730	4.740	4.700	4.720	4.578	20,527,984
2023-01-06	4.760	4.780	4.700	4.720	4.578	31,455,731
2023-01-05	4.760	4.800	4.760	4.790	4.645	28,394,734
2023-01-04	4.750	4.770	4.720	4.750	4.607	28,344,823
2023-01-03	4.790	4.800	4.750	4.750	4.607	43,187,231
2022-12-30	4.710	4.840	4.690	4.810	4.665	34,481,317
2022-12-29	4.720	4.740	4.680	4.680	4.539	22,526,047
2022-12-28	4.760	4.770	4.720	4.750	4.607	24,587,729
2022-12-27	4.730	4.800	4.700	4.780	4.636	29,608,459
2022-12-26	4.700	4.740	4.670	4.700	4.558	25,462,390
2022-12-23	4.750	4.780	4.680	4.700	4.558	26,913,066
2022-12-22	4.850	4.870	4.720	4.750	4.607	32,291,177
2022-12-21	4.860	4.880	4.800	4.820	4.675	21,994,215
2022-12-20	4.890	4.900	4.820	4.850	4.704	29,630,326
2022-12-19	4.990	5.020	4.830	4.880	4.733	48,937,932
2022-12-16	4.960	5.020	4.930	5.010	4.859	41,558,914
2022-12-15	5.030	5.080	4.970	4.980	4.830	50,610,982
2022-12-14	5.000	5.050	4.940	5.020	4.869	44,801,465
2022-12-13	4.970	5.070	4.970	5.020	4.869	54,886,520
2022-12-12	5.090	5.160	4.960	4.990	4.839	86,270,748
2022-12-09	5.110	5.150	5.020	5.150	4.995	101,938,663
2022-12-08	5.050	5.160	4.960	5.120	4.966	118,658,535
2022-12-07	4.990	5.100	4.940	5.000	4.849	92,610,719
2022-12-06	4.870	5.060	4.850	4.990	4.839	107,838,628
2022-12-05	4.760	4.920	4.740	4.900	4.752	92,945,664
2022-12-02	4.720	4.810	4.660	4.730	4.587	61,435,428
2022-12-01	4.580	4.840	4.570	4.730	4.587	96,167,622
2022-11-30	4.580	4.600	4.540	4.550	4.413	33,215,458
2022-11-29	4.480	4.610	4.480	4.580	4.442	63,851,667
2022-11-28	4.470	4.490	4.420	4.480	4.345	27,417,478
2022-11-25	4.430	4.500	4.420	4.490	4.355	32,551,010
2022-11-24	4.450	4.470	4.400	4.430	4.296	25,307,433
2022-11-23	4.450	4.510	4.420	4.460	4.325	35,573,442
2022-11-22	4.400	4.510	4.390	4.450	4.316	33,648,397
2022-11-21	4.410	4.430	4.380	4.400	4.267	18,913,604
2022-11-18	4.450	4.480	4.420	4.420	4.287	20,641,254
2022-11-17	4.430	4.460	4.420	4.460	4.325	19,961,701
2022-11-16	4.470	4.480	4.430	4.450	4.316	22,917,460
2022-11-15	4.420	4.480	4.400	4.470	4.335	26,663,448
2022-11-14	4.450	4.470	4.410	4.430	4.296	26,499,725
2022-11-11	4.450	4.470	4.410	4.430	4.296	38,436,357
2022-11-10	4.340	4.410	4.300	4.390	4.258	24,129,862
2022-11-09	4.370	4.400	4.350	4.360	4.228	16,645,300
2022-11-08	4.390	4.400	4.300	4.370	4.238	25,487,350
2022-11-07	4.380	4.420	4.370	4.390	4.258	26,676,464
2022-11-04	4.350	4.410	4.340	4.400	4.267	31,810,841
2022-11-03	4.330	4.400	4.300	4.360	4.228	32,345,775
2022-11-02	4.330	4.370	4.310	4.340	4.209	27,772,607
2022-11-01	4.180	4.330	4.180	4.330	4.199	37,220,369

← NewerPage 16 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.