Wuchan Zhongda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 4.800 | 4.800 | 4.740 | 4.770 | 4.626 | 27,257,209 |
| 2022-07-29 | 4.860 | 4.860 | 4.790 | 4.800 | 4.655 | 25,288,102 |
| 2022-07-28 | 4.860 | 4.880 | 4.840 | 4.850 | 4.704 | 28,361,750 |
| 2022-07-27 | 4.850 | 4.870 | 4.830 | 4.850 | 4.704 | 21,592,534 |
| 2022-07-26 | 4.830 | 4.860 | 4.780 | 4.860 | 4.713 | 27,886,035 |
| 2022-07-25 | 4.950 | 4.990 | 4.820 | 4.820 | 4.675 | 58,994,750 |
| 2022-07-22 | 4.850 | 5.020 | 4.830 | 4.950 | 4.801 | 63,196,229 |
| 2022-07-21 | 4.890 | 4.900 | 4.820 | 4.830 | 4.684 | 22,528,662 |
| 2022-07-20 | 4.870 | 4.930 | 4.850 | 4.880 | 4.733 | 27,643,606 |
| 2022-07-19 | 4.770 | 4.880 | 4.750 | 4.850 | 4.704 | 35,423,231 |
| 2022-07-18 | 4.730 | 4.810 | 4.720 | 4.780 | 4.636 | 27,829,559 |
| 2022-07-15 | 4.810 | 4.820 | 4.730 | 4.730 | 4.587 | 30,235,696 |
| 2022-07-14 | 4.830 | 4.850 | 4.790 | 4.850 | 4.704 | 31,039,185 |
| 2022-07-13 | 4.840 | 4.850 | 4.820 | 4.830 | 4.684 | 21,501,322 |
| 2022-07-12 | 4.860 | 4.870 | 4.830 | 4.830 | 4.684 | 23,268,840 |
| 2022-07-11 | 4.900 | 4.920 | 4.830 | 4.850 | 4.704 | 26,589,150 |
| 2022-07-08 | 4.900 | 4.930 | 4.890 | 4.900 | 4.752 | 28,064,038 |
| 2022-07-07 | 5.050 | 5.090 | 5.030 | 5.040 | 4.733 | 31,353,002 |
| 2022-07-06 | 5.100 | 5.100 | 5.030 | 5.070 | 4.761 | 38,891,824 |
| 2022-07-05 | 5.080 | 5.130 | 5.060 | 5.100 | 4.789 | 35,203,030 |
| 2022-07-04 | 5.100 | 5.120 | 5.050 | 5.080 | 4.770 | 33,865,708 |
| 2022-07-01 | 5.130 | 5.150 | 5.080 | 5.090 | 4.780 | 30,537,927 |
| 2022-06-30 | 5.170 | 5.180 | 5.120 | 5.130 | 4.817 | 30,113,181 |
| 2022-06-29 | 5.180 | 5.250 | 5.130 | 5.130 | 4.817 | 54,907,972 |
| 2022-06-28 | 5.090 | 5.190 | 5.070 | 5.170 | 4.855 | 54,942,596 |
| 2022-06-27 | 5.030 | 5.120 | 5.020 | 5.090 | 4.780 | 53,372,716 |
| 2022-06-24 | 5.030 | 5.050 | 5.000 | 5.030 | 4.723 | 30,166,270 |
| 2022-06-23 | 4.990 | 5.030 | 4.940 | 5.020 | 4.714 | 31,011,648 |
| 2022-06-22 | 5.060 | 5.060 | 4.980 | 4.980 | 4.676 | 39,988,533 |
| 2022-06-21 | 5.060 | 5.080 | 5.020 | 5.060 | 4.752 | 34,934,695 |
| 2022-06-20 | 5.060 | 5.080 | 5.040 | 5.050 | 4.742 | 35,907,895 |
| 2022-06-17 | 5.090 | 5.100 | 5.010 | 5.080 | 4.770 | 54,738,858 |
| 2022-06-16 | 5.200 | 5.210 | 5.110 | 5.120 | 4.808 | 50,416,088 |
| 2022-06-15 | 5.180 | 5.300 | 5.130 | 5.190 | 4.874 | 78,403,231 |
| 2022-06-14 | 5.080 | 5.150 | 4.960 | 5.140 | 4.827 | 52,480,107 |
| 2022-06-13 | 5.090 | 5.150 | 5.040 | 5.100 | 4.789 | 39,971,567 |
| 2022-06-10 | 5.030 | 5.130 | 5.010 | 5.130 | 4.817 | 44,308,518 |
| 2022-06-09 | 5.110 | 5.120 | 5.020 | 5.060 | 4.752 | 32,907,944 |
| 2022-06-08 | 5.110 | 5.140 | 5.030 | 5.120 | 4.808 | 42,326,434 |
| 2022-06-07 | 5.090 | 5.230 | 5.060 | 5.110 | 4.798 | 56,106,386 |
| 2022-06-06 | 5.050 | 5.130 | 5.040 | 5.120 | 4.808 | 43,174,572 |
| 2022-06-02 | 5.080 | 5.080 | 5.020 | 5.070 | 4.761 | 27,289,827 |
| 2022-06-01 | 5.070 | 5.140 | 5.050 | 5.080 | 4.770 | 33,228,293 |
| 2022-05-31 | 5.040 | 5.090 | 5.000 | 5.070 | 4.761 | 32,890,226 |
| 2022-05-30 | 5.070 | 5.090 | 5.000 | 5.040 | 4.733 | 30,363,957 |
| 2022-05-27 | 5.090 | 5.130 | 5.020 | 5.060 | 4.752 | 30,279,319 |
| 2022-05-26 | 5.080 | 5.110 | 5.020 | 5.100 | 4.789 | 39,480,686 |
| 2022-05-25 | 4.940 | 5.180 | 4.870 | 5.090 | 4.780 | 62,855,787 |
| 2022-05-24 | 5.060 | 5.110 | 4.900 | 4.900 | 4.601 | 44,176,579 |
| 2022-05-23 | 5.060 | 5.100 | 5.040 | 5.070 | 4.761 | 28,070,066 |
| 2022-05-20 | 4.970 | 5.080 | 4.970 | 5.050 | 4.742 | 38,055,696 |
| 2022-05-19 | 4.960 | 4.980 | 4.920 | 4.980 | 4.676 | 29,510,890 |
| 2022-05-18 | 5.040 | 5.050 | 5.000 | 5.000 | 4.695 | 22,441,006 |
| 2022-05-17 | 5.020 | 5.050 | 4.960 | 5.020 | 4.714 | 24,034,012 |
| 2022-05-16 | 5.080 | 5.100 | 5.010 | 5.030 | 4.723 | 31,312,154 |
| 2022-05-13 | 5.060 | 5.090 | 5.000 | 5.080 | 4.770 | 30,244,088 |
| 2022-05-12 | 4.960 | 5.070 | 4.950 | 5.030 | 4.723 | 31,017,487 |
| 2022-05-11 | 4.960 | 5.100 | 4.930 | 5.000 | 4.695 | 53,764,174 |
| 2022-05-10 | 4.860 | 4.960 | 4.810 | 4.950 | 4.648 | 37,058,436 |
| 2022-05-09 | 4.840 | 4.910 | 4.820 | 4.890 | 4.592 | 24,179,187 |
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.