Wuchan Zhongda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	5.280	5.340	5.210	5.270	4.949	35,439,658
2022-01-27	5.350	5.380	5.210	5.220	4.902	42,048,311
2022-01-26	5.360	5.420	5.330	5.350	5.024	37,568,020
2022-01-25	5.500	5.530	5.310	5.330	5.005	52,076,716
2022-01-24	5.610	5.630	5.480	5.520	5.184	48,714,540
2022-01-21	5.900	5.910	5.650	5.670	5.324	87,403,408
2022-01-20	5.950	5.980	5.890	5.910	5.550	49,128,434
2022-01-19	5.960	5.990	5.930	5.960	5.597	35,123,462
2022-01-18	5.950	6.040	5.920	5.990	5.625	44,451,918
2022-01-17	5.950	5.980	5.920	5.950	5.587	36,242,151
2022-01-14	6.040	6.060	5.930	5.960	5.597	58,052,040
2022-01-13	6.080	6.120	6.040	6.050	5.681	50,664,137
2022-01-12	6.080	6.100	6.020	6.060	5.691	44,493,178
2022-01-11	5.990	6.160	5.980	6.080	5.709	102,684,703
2022-01-10	5.960	6.000	5.930	5.990	5.625	38,265,356
2022-01-07	5.990	6.060	5.960	5.980	5.615	53,951,450
2022-01-06	6.000	6.020	5.940	5.980	5.615	50,349,394
2022-01-05	6.080	6.090	6.000	6.020	5.653	55,585,602
2022-01-04	5.940	6.080	5.900	6.060	5.691	71,291,660
2021-12-31	5.880	5.940	5.870	5.920	5.559	37,977,085
2021-12-30	5.860	5.980	5.850	5.900	5.540	48,875,461
2021-12-29	5.910	5.920	5.860	5.870	5.512	47,622,407
2021-12-28	5.950	5.960	5.900	5.920	5.559	39,345,796
2021-12-27	5.950	5.970	5.900	5.960	5.597	39,024,756
2021-12-24	6.010	6.030	5.950	6.010	5.644	46,614,466
2021-12-23	6.060	6.060	6.010	6.030	5.662	36,182,340
2021-12-22	6.080	6.110	6.040	6.050	5.681	45,297,422
2021-12-21	5.960	6.070	5.950	6.060	5.691	49,007,983
2021-12-20	5.990	6.020	5.960	5.970	5.606	53,088,657
2021-12-17	6.060	6.080	6.020	6.040	5.672	48,481,673
2021-12-16	6.080	6.080	6.010	6.050	5.681	57,332,899
2021-12-15	6.010	6.120	5.970	6.050	5.681	65,003,783
2021-12-14	6.040	6.040	5.980	5.990	5.625	49,680,439
2021-12-13	6.030	6.080	6.000	6.030	5.662	54,280,800
2021-12-10	6.080	6.080	5.990	6.030	5.662	77,464,829
2021-12-09	6.030	6.110	6.020	6.090	5.719	61,119,912
2021-12-08	6.020	6.060	5.980	6.040	5.672	50,668,507
2021-12-07	6.100	6.100	5.920	6.020	5.653	85,205,933
2021-12-06	6.100	6.130	6.060	6.070	5.700	74,270,316
2021-12-03	6.050	6.160	6.040	6.090	5.719	80,165,384
2021-12-02	6.100	6.100	6.020	6.050	5.681	91,524,303
2021-12-01	6.060	6.130	6.030	6.110	5.738	103,233,428
2021-11-30	6.110	6.190	6.040	6.060	5.691	163,098,074
2021-11-29	6.600	6.640	6.040	6.170	5.794	275,948,323
2021-11-26	6.910	6.970	6.700	6.710	6.301	124,322,730
2021-11-25	7.240	7.310	6.900	6.950	6.526	198,145,127
2021-11-24	6.630	7.260	6.580	7.070	6.639	269,213,865
2021-11-23	6.560	6.730	6.530	6.630	6.226	94,577,208
2021-11-22	6.600	6.630	6.460	6.600	6.198	94,453,952
2021-11-19	6.430	6.580	6.370	6.510	6.113	83,441,060
2021-11-18	6.400	6.630	6.340	6.430	6.038	101,551,580
2021-11-17	6.380	6.520	6.330	6.400	6.010	71,944,158
2021-11-16	6.200	6.680	6.180	6.380	5.991	187,694,368
2021-11-15	5.970	6.240	5.960	6.180	5.803	91,230,283
2021-11-12	5.980	6.020	5.940	5.990	5.625	41,613,620
2021-11-11	6.060	6.070	5.990	5.990	5.625	55,681,030
2021-11-10	6.020	6.110	5.880	6.090	5.719	71,124,999
2021-11-09	6.050	6.100	6.010	6.030	5.662	32,451,892
2021-11-08	6.030	6.100	6.000	6.040	5.672	34,374,704
2021-11-05	6.160	6.160	6.000	6.040	5.672	52,046,269

← NewerPage 20 of 21 · 1,216 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.