Wuchan Zhongda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4.920 | 4.970 | 4.880 | 4.900 | 4.900 | 34,849,097 |
| 2026-07-15 | 4.870 | 4.950 | 4.860 | 4.940 | 4.940 | 39,445,928 |
| 2026-07-14 | 4.820 | 4.930 | 4.800 | 4.890 | 4.890 | 50,360,847 |
| 2026-07-13 | 4.780 | 4.860 | 4.760 | 4.830 | 4.830 | 43,154,615 |
| 2026-07-10 | 4.770 | 4.800 | 4.700 | 4.790 | 4.790 | 35,777,181 |
| 2026-07-09 | 4.910 | 4.920 | 4.810 | 4.870 | 4.750 | 37,871,708 |
| 2026-07-08 | 4.900 | 4.950 | 4.830 | 4.920 | 4.799 | 32,412,926 |
| 2026-07-07 | 5.030 | 5.040 | 4.890 | 4.920 | 4.799 | 38,287,413 |
| 2026-07-06 | 4.890 | 5.080 | 4.860 | 5.040 | 4.916 | 71,748,123 |
| 2026-07-03 | 4.800 | 4.920 | 4.800 | 4.890 | 4.890 | 42,072,240 |
| 2026-07-02 | 4.770 | 4.850 | 4.760 | 4.790 | 4.790 | 42,682,751 |
| 2026-07-01 | 4.700 | 4.810 | 4.700 | 4.790 | 4.790 | 44,059,142 |
| 2026-06-30 | 4.740 | 4.750 | 4.660 | 4.720 | 4.720 | 36,139,142 |
| 2026-06-29 | 4.750 | 4.780 | 4.660 | 4.760 | 4.760 | 36,713,665 |
| 2026-06-26 | 4.910 | 4.920 | 4.740 | 4.750 | 4.750 | 43,548,641 |
| 2026-06-25 | 4.930 | 4.960 | 4.830 | 4.940 | 4.940 | 46,077,980 |
| 2026-06-24 | 4.910 | 4.990 | 4.850 | 4.950 | 4.950 | 50,920,189 |
| 2026-06-23 | 4.820 | 5.110 | 4.810 | 4.910 | 4.910 | 80,780,735 |
| 2026-06-22 | 4.730 | 4.840 | 4.650 | 4.830 | 4.830 | 51,267,897 |
| 2026-06-18 | 4.730 | 4.760 | 4.690 | 4.720 | 4.720 | 33,272,887 |
| 2026-06-17 | 4.770 | 4.780 | 4.710 | 4.750 | 4.750 | 32,915,088 |
| 2026-06-16 | 4.840 | 4.850 | 4.730 | 4.770 | 4.770 | 45,471,451 |
| 2026-06-15 | 4.800 | 4.880 | 4.790 | 4.860 | 4.860 | 54,093,821 |
| 2026-06-12 | 4.700 | 4.800 | 4.680 | 4.770 | 4.770 | 48,110,294 |
| 2026-06-11 | 4.690 | 4.730 | 4.630 | 4.670 | 4.670 | 36,939,395 |
| 2026-06-10 | 4.680 | 4.720 | 4.650 | 4.720 | 4.720 | 38,554,303 |
| 2026-06-09 | 4.720 | 4.720 | 4.650 | 4.690 | 4.690 | 33,093,725 |
| 2026-06-08 | 4.770 | 4.820 | 4.650 | 4.700 | 4.700 | 55,408,797 |
| 2026-06-05 | 4.780 | 4.880 | 4.780 | 4.840 | 4.840 | 41,839,361 |
| 2026-06-04 | 4.900 | 4.920 | 4.780 | 4.790 | 4.790 | 58,468,394 |
| 2026-06-03 | 4.960 | 4.970 | 4.890 | 4.910 | 4.910 | 42,804,400 |
| 2026-06-02 | 4.990 | 5.020 | 4.950 | 4.970 | 4.970 | 42,175,447 |
| 2026-06-01 | 4.940 | 5.020 | 4.890 | 5.000 | 5.000 | 52,880,465 |
| 2026-05-29 | 4.990 | 5.030 | 4.940 | 4.970 | 4.970 | 53,109,808 |
| 2026-05-28 | 5.000 | 5.080 | 4.950 | 5.000 | 5.000 | 64,481,652 |
| 2026-05-27 | 4.970 | 5.050 | 4.890 | 4.950 | 4.950 | 48,823,594 |
| 2026-05-26 | 4.900 | 5.000 | 4.890 | 4.990 | 4.990 | 52,082,992 |
| 2026-05-25 | 4.900 | 4.940 | 4.870 | 4.910 | 4.910 | 38,994,286 |
| 2026-05-22 | 4.900 | 4.940 | 4.850 | 4.910 | 4.910 | 41,528,301 |
| 2026-05-21 | 4.950 | 5.020 | 4.860 | 4.870 | 4.870 | 50,942,662 |
| 2026-05-20 | 4.990 | 4.990 | 4.930 | 4.950 | 4.950 | 39,933,733 |
| 2026-05-19 | 4.940 | 5.010 | 4.930 | 5.000 | 5.000 | 36,326,591 |
| 2026-05-18 | 4.990 | 5.020 | 4.880 | 4.940 | 4.940 | 64,037,902 |
| 2026-05-15 | 5.100 | 5.110 | 4.970 | 5.000 | 5.000 | 72,169,858 |
| 2026-05-14 | 5.220 | 5.230 | 5.090 | 5.100 | 5.100 | 57,479,567 |
| 2026-05-13 | 5.160 | 5.220 | 5.150 | 5.220 | 5.220 | 61,866,902 |
| 2026-05-12 | 5.170 | 5.190 | 5.120 | 5.140 | 5.140 | 46,396,905 |
| 2026-05-11 | 5.190 | 5.210 | 5.130 | 5.160 | 5.160 | 52,870,446 |
| 2026-05-08 | 5.140 | 5.200 | 5.130 | 5.190 | 5.190 | 44,341,230 |
| 2026-05-07 | 5.140 | 5.170 | 5.120 | 5.150 | 5.150 | 46,540,407 |
| 2026-05-06 | 5.110 | 5.160 | 5.100 | 5.130 | 5.130 | 67,042,844 |
| 2026-04-30 | 5.110 | 5.150 | 5.070 | 5.120 | 5.120 | 47,708,384 |
| 2026-04-29 | 5.010 | 5.130 | 5.010 | 5.120 | 5.120 | 68,962,126 |
| 2026-04-28 | 5.190 | 5.190 | 5.000 | 5.030 | 5.030 | 119,118,025 |
| 2026-04-27 | 5.230 | 5.270 | 5.220 | 5.240 | 5.240 | 46,250,361 |
| 2026-04-24 | 5.190 | 5.230 | 5.150 | 5.220 | 5.220 | 41,935,770 |
| 2026-04-23 | 5.220 | 5.240 | 5.150 | 5.190 | 5.190 | 43,359,890 |
| 2026-04-22 | 5.200 | 5.230 | 5.180 | 5.220 | 5.220 | 30,977,783 |
| 2026-04-21 | 5.220 | 5.240 | 5.170 | 5.200 | 5.200 | 35,669,903 |
| 2026-04-20 | 5.250 | 5.260 | 5.210 | 5.220 | 5.220 | 35,502,646 |
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.