Wuchan Zhongda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.250 | 5.260 | 5.210 | 5.220 | 5.220 | 35,502,646 |
| 2026-04-17 | 5.270 | 5.280 | 5.220 | 5.250 | 5.250 | 30,951,349 |
| 2026-04-16 | 5.280 | 5.310 | 5.260 | 5.280 | 5.280 | 35,033,793 |
| 2026-04-15 | 5.300 | 5.310 | 5.260 | 5.290 | 5.290 | 31,482,036 |
| 2026-04-14 | 5.250 | 5.280 | 5.220 | 5.280 | 5.280 | 35,329,019 |
| 2026-04-13 | 5.230 | 5.250 | 5.220 | 5.220 | 5.220 | 31,744,949 |
| 2026-04-10 | 5.260 | 5.310 | 5.250 | 5.270 | 5.270 | 35,425,938 |
| 2026-04-09 | 5.290 | 5.310 | 5.230 | 5.250 | 5.250 | 35,966,830 |
| 2026-04-08 | 5.250 | 5.330 | 5.240 | 5.320 | 5.320 | 55,218,094 |
| 2026-04-07 | 5.190 | 5.210 | 5.140 | 5.180 | 5.180 | 42,912,369 |
| 2026-04-03 | 5.180 | 5.200 | 5.100 | 5.130 | 5.130 | 30,201,718 |
| 2026-04-02 | 5.220 | 5.230 | 5.160 | 5.190 | 5.190 | 35,921,525 |
| 2026-04-01 | 5.230 | 5.250 | 5.200 | 5.230 | 5.230 | 38,874,361 |
| 2026-03-31 | 5.210 | 5.270 | 5.160 | 5.180 | 5.180 | 41,385,090 |
| 2026-03-30 | 5.060 | 5.210 | 5.050 | 5.200 | 5.200 | 54,994,332 |
| 2026-03-27 | 5.100 | 5.180 | 5.080 | 5.150 | 5.150 | 58,432,930 |
| 2026-03-26 | 5.190 | 5.260 | 5.120 | 5.150 | 5.150 | 78,290,877 |
| 2026-03-25 | 5.020 | 5.120 | 5.020 | 5.090 | 5.090 | 57,094,137 |
| 2026-03-24 | 4.970 | 5.020 | 4.900 | 5.010 | 5.010 | 65,934,986 |
| 2026-03-23 | 5.130 | 5.140 | 4.860 | 4.910 | 4.910 | 115,193,157 |
| 2026-03-20 | 5.300 | 5.330 | 5.210 | 5.210 | 5.210 | 55,219,308 |
| 2026-03-19 | 5.390 | 5.390 | 5.290 | 5.300 | 5.300 | 69,450,479 |
| 2026-03-18 | 5.480 | 5.500 | 5.390 | 5.430 | 5.430 | 61,815,016 |
| 2026-03-17 | 5.510 | 5.570 | 5.470 | 5.470 | 5.470 | 63,862,227 |
| 2026-03-16 | 5.600 | 5.630 | 5.480 | 5.500 | 5.500 | 83,630,904 |
| 2026-03-13 | 5.610 | 5.670 | 5.600 | 5.620 | 5.620 | 65,435,605 |
| 2026-03-12 | 5.570 | 5.650 | 5.550 | 5.630 | 5.630 | 75,293,546 |
| 2026-03-11 | 5.540 | 5.600 | 5.460 | 5.590 | 5.590 | 84,132,725 |
| 2026-03-10 | 5.570 | 5.600 | 5.510 | 5.540 | 5.540 | 64,390,272 |
| 2026-03-09 | 5.560 | 5.630 | 5.510 | 5.530 | 5.530 | 72,329,100 |
| 2026-03-06 | 5.530 | 5.650 | 5.500 | 5.630 | 5.630 | 63,701,305 |
| 2026-03-05 | 5.610 | 5.630 | 5.530 | 5.540 | 5.540 | 70,621,262 |
| 2026-03-04 | 5.650 | 5.710 | 5.540 | 5.540 | 5.540 | 91,348,770 |
| 2026-03-03 | 5.810 | 5.860 | 5.680 | 5.690 | 5.690 | 85,870,646 |
| 2026-03-02 | 5.770 | 5.870 | 5.720 | 5.840 | 5.840 | 90,326,786 |
| 2026-02-27 | 5.700 | 5.850 | 5.680 | 5.850 | 5.850 | 77,916,865 |
| 2026-02-26 | 5.760 | 5.770 | 5.690 | 5.710 | 5.710 | 46,879,854 |
| 2026-02-25 | 5.680 | 5.830 | 5.680 | 5.750 | 5.750 | 72,082,697 |
| 2026-02-24 | 5.630 | 5.700 | 5.610 | 5.670 | 5.670 | 58,874,076 |
| 2026-02-13 | 5.670 | 5.670 | 5.580 | 5.580 | 5.580 | 52,254,121 |
| 2026-02-12 | 5.650 | 5.740 | 5.620 | 5.690 | 5.690 | 66,271,713 |
| 2026-02-11 | 5.690 | 5.760 | 5.680 | 5.720 | 5.720 | 42,074,204 |
| 2026-02-10 | 5.730 | 5.730 | 5.670 | 5.700 | 5.700 | 34,715,390 |
| 2026-02-09 | 5.710 | 5.750 | 5.690 | 5.720 | 5.720 | 47,714,699 |
| 2026-02-06 | 5.650 | 5.730 | 5.610 | 5.680 | 5.680 | 50,707,225 |
| 2026-02-05 | 5.730 | 5.750 | 5.640 | 5.690 | 5.690 | 61,190,386 |
| 2026-02-04 | 5.630 | 5.750 | 5.610 | 5.740 | 5.740 | 61,867,300 |
| 2026-02-03 | 5.640 | 5.690 | 5.570 | 5.650 | 5.650 | 65,403,601 |
| 2026-02-02 | 5.840 | 5.870 | 5.580 | 5.590 | 5.590 | 110,750,335 |
| 2026-01-30 | 5.890 | 5.930 | 5.760 | 5.850 | 5.850 | 72,915,936 |
| 2026-01-29 | 5.980 | 6.020 | 5.920 | 6.000 | 5.900 | 91,380,863 |
| 2026-01-28 | 5.900 | 6.000 | 5.880 | 5.970 | 5.871 | 79,043,082 |
| 2026-01-27 | 5.960 | 5.980 | 5.840 | 5.920 | 5.821 | 67,640,546 |
| 2026-01-26 | 5.990 | 6.030 | 5.930 | 5.960 | 5.861 | 79,274,371 |
| 2026-01-23 | 5.900 | 5.990 | 5.890 | 5.960 | 5.960 | 71,982,613 |
| 2026-01-22 | 5.880 | 5.910 | 5.860 | 5.880 | 5.880 | 58,152,707 |
| 2026-01-21 | 5.870 | 5.910 | 5.840 | 5.860 | 5.860 | 70,433,162 |
| 2026-01-20 | 5.790 | 5.930 | 5.790 | 5.890 | 5.890 | 89,411,511 |
| 2026-01-19 | 5.730 | 5.810 | 5.710 | 5.810 | 5.810 | 57,404,915 |
| 2026-01-16 | 5.810 | 5.860 | 5.730 | 5.750 | 5.750 | 70,510,581 |
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.