Wuchan Zhongda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.890 | 4.910 | 4.820 | 4.850 | 4.554 | 34,668,671 |
| 2022-05-05 | 4.950 | 5.010 | 4.930 | 4.960 | 4.658 | 35,676,942 |
| 2022-04-29 | 4.830 | 5.010 | 4.800 | 4.950 | 4.648 | 52,687,085 |
| 2022-04-28 | 4.840 | 4.920 | 4.730 | 4.800 | 4.507 | 41,767,785 |
| 2022-04-27 | 4.680 | 4.830 | 4.610 | 4.800 | 4.507 | 45,479,160 |
| 2022-04-26 | 4.750 | 4.900 | 4.700 | 4.710 | 4.423 | 56,213,335 |
| 2022-04-25 | 4.990 | 5.010 | 4.730 | 4.730 | 4.442 | 56,270,422 |
| 2022-04-22 | 4.960 | 5.100 | 4.900 | 5.050 | 4.742 | 44,205,336 |
| 2022-04-21 | 5.150 | 5.170 | 4.960 | 4.960 | 4.658 | 65,369,350 |
| 2022-04-20 | 5.220 | 5.260 | 5.160 | 5.180 | 4.864 | 38,852,328 |
| 2022-04-19 | 5.250 | 5.280 | 5.160 | 5.220 | 4.902 | 45,327,686 |
| 2022-04-18 | 5.290 | 5.300 | 5.200 | 5.240 | 4.921 | 51,005,318 |
| 2022-04-15 | 5.470 | 5.520 | 5.320 | 5.340 | 5.014 | 68,343,599 |
| 2022-04-14 | 5.540 | 5.560 | 5.450 | 5.540 | 5.202 | 89,882,362 |
| 2022-04-13 | 5.390 | 5.750 | 5.360 | 5.590 | 5.249 | 163,251,587 |
| 2022-04-12 | 5.290 | 5.410 | 5.150 | 5.400 | 5.071 | 81,805,493 |
| 2022-04-11 | 5.580 | 5.710 | 5.330 | 5.360 | 5.033 | 112,284,203 |
| 2022-04-08 | 5.280 | 5.340 | 5.200 | 5.330 | 5.005 | 37,073,858 |
| 2022-04-07 | 5.400 | 5.430 | 5.280 | 5.280 | 4.958 | 40,284,072 |
| 2022-04-06 | 5.380 | 5.460 | 5.350 | 5.430 | 5.099 | 47,216,295 |
| 2022-04-01 | 5.350 | 5.400 | 5.290 | 5.390 | 5.061 | 34,444,010 |
| 2022-03-31 | 5.310 | 5.420 | 5.300 | 5.340 | 5.014 | 32,607,609 |
| 2022-03-30 | 5.250 | 5.340 | 5.250 | 5.330 | 5.005 | 27,813,365 |
| 2022-03-29 | 5.350 | 5.420 | 5.260 | 5.290 | 4.968 | 28,041,538 |
| 2022-03-28 | 5.270 | 5.340 | 5.200 | 5.330 | 5.005 | 34,259,529 |
| 2022-03-25 | 5.300 | 5.370 | 5.270 | 5.300 | 4.977 | 31,085,006 |
| 2022-03-24 | 5.300 | 5.360 | 5.280 | 5.290 | 4.968 | 29,352,108 |
| 2022-03-23 | 5.380 | 5.410 | 5.300 | 5.340 | 5.014 | 33,924,455 |
| 2022-03-22 | 5.400 | 5.440 | 5.330 | 5.390 | 5.061 | 57,126,737 |
| 2022-03-21 | 5.430 | 5.640 | 5.300 | 5.490 | 5.155 | 107,120,885 |
| 2022-03-18 | 5.150 | 5.260 | 5.140 | 5.250 | 4.930 | 33,215,237 |
| 2022-03-17 | 5.220 | 5.300 | 5.160 | 5.170 | 4.855 | 52,831,822 |
| 2022-03-16 | 5.010 | 5.180 | 4.800 | 5.160 | 4.845 | 68,445,005 |
| 2022-03-15 | 5.210 | 5.220 | 4.900 | 4.920 | 4.620 | 74,525,089 |
| 2022-03-14 | 5.320 | 5.410 | 5.250 | 5.250 | 4.930 | 36,326,932 |
| 2022-03-11 | 5.230 | 5.400 | 5.140 | 5.380 | 5.052 | 44,346,699 |
| 2022-03-10 | 5.330 | 5.370 | 5.260 | 5.280 | 4.958 | 42,063,872 |
| 2022-03-09 | 5.390 | 5.440 | 5.010 | 5.230 | 4.911 | 69,200,197 |
| 2022-03-08 | 5.620 | 5.630 | 5.340 | 5.380 | 5.052 | 62,003,908 |
| 2022-03-07 | 5.730 | 5.750 | 5.600 | 5.610 | 5.268 | 47,707,620 |
| 2022-03-04 | 5.800 | 5.820 | 5.700 | 5.730 | 5.381 | 58,169,028 |
| 2022-03-03 | 5.720 | 5.890 | 5.710 | 5.850 | 5.493 | 73,020,359 |
| 2022-03-02 | 5.710 | 5.740 | 5.670 | 5.720 | 5.371 | 29,491,146 |
| 2022-03-01 | 5.690 | 5.760 | 5.660 | 5.710 | 5.362 | 39,537,721 |
| 2022-02-28 | 5.720 | 5.730 | 5.610 | 5.670 | 5.324 | 33,903,788 |
| 2022-02-25 | 5.650 | 5.830 | 5.650 | 5.670 | 5.324 | 50,469,293 |
| 2022-02-24 | 5.820 | 5.870 | 5.540 | 5.600 | 5.259 | 69,358,936 |
| 2022-02-23 | 5.720 | 5.750 | 5.700 | 5.720 | 5.371 | 33,595,485 |
| 2022-02-22 | 5.780 | 5.840 | 5.700 | 5.740 | 5.390 | 42,271,009 |
| 2022-02-21 | 5.710 | 5.810 | 5.700 | 5.790 | 5.437 | 40,734,762 |
| 2022-02-18 | 5.660 | 5.760 | 5.570 | 5.730 | 5.381 | 64,685,987 |
| 2022-02-17 | 5.700 | 5.980 | 5.620 | 5.710 | 5.362 | 81,801,425 |
| 2022-02-16 | 5.610 | 5.700 | 5.590 | 5.680 | 5.334 | 27,940,589 |
| 2022-02-15 | 5.600 | 5.630 | 5.540 | 5.580 | 5.240 | 21,415,046 |
| 2022-02-14 | 5.620 | 5.660 | 5.550 | 5.580 | 5.240 | 31,576,950 |
| 2022-02-11 | 5.720 | 5.770 | 5.640 | 5.650 | 5.306 | 32,131,089 |
| 2022-02-10 | 5.680 | 5.720 | 5.640 | 5.690 | 5.343 | 30,047,956 |
| 2022-02-09 | 5.640 | 5.710 | 5.610 | 5.680 | 5.334 | 35,021,700 |
| 2022-02-08 | 5.520 | 5.640 | 5.490 | 5.640 | 5.296 | 41,338,937 |
| 2022-02-07 | 5.340 | 5.540 | 5.340 | 5.520 | 5.184 | 53,677,603 |
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.