Wuchan Zhongda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.780 | 5.830 | 5.760 | 5.790 | 5.790 | 57,930,224 |
| 2026-01-14 | 5.790 | 5.910 | 5.750 | 5.780 | 5.780 | 102,930,609 |
| 2026-01-13 | 5.830 | 5.860 | 5.770 | 5.790 | 5.790 | 86,697,683 |
| 2026-01-12 | 5.760 | 5.930 | 5.750 | 5.860 | 5.860 | 106,604,956 |
| 2026-01-09 | 5.730 | 5.770 | 5.710 | 5.740 | 5.740 | 65,433,293 |
| 2026-01-08 | 5.740 | 5.740 | 5.680 | 5.700 | 5.700 | 55,239,016 |
| 2026-01-07 | 5.810 | 5.850 | 5.730 | 5.750 | 5.750 | 73,559,876 |
| 2026-01-06 | 5.720 | 5.820 | 5.690 | 5.810 | 5.810 | 116,544,358 |
| 2026-01-05 | 5.580 | 5.760 | 5.580 | 5.740 | 5.740 | 112,821,786 |
| 2025-12-31 | 5.550 | 5.600 | 5.550 | 5.570 | 5.570 | 39,983,399 |
| 2025-12-30 | 5.560 | 5.580 | 5.510 | 5.550 | 5.550 | 36,812,989 |
| 2025-12-29 | 5.590 | 5.620 | 5.570 | 5.570 | 5.570 | 39,725,540 |
| 2025-12-26 | 5.580 | 5.610 | 5.550 | 5.580 | 5.580 | 41,351,220 |
| 2025-12-25 | 5.610 | 5.630 | 5.570 | 5.590 | 5.590 | 43,290,896 |
| 2025-12-24 | 5.520 | 5.610 | 5.510 | 5.600 | 5.600 | 53,474,773 |
| 2025-12-23 | 5.510 | 5.550 | 5.490 | 5.520 | 5.520 | 43,553,773 |
| 2025-12-22 | 5.500 | 5.540 | 5.490 | 5.510 | 5.510 | 44,209,256 |
| 2025-12-19 | 5.450 | 5.510 | 5.430 | 5.500 | 5.500 | 51,257,409 |
| 2025-12-18 | 5.440 | 5.470 | 5.420 | 5.460 | 5.460 | 40,385,707 |
| 2025-12-17 | 5.390 | 5.470 | 5.360 | 5.450 | 5.450 | 45,204,176 |
| 2025-12-16 | 5.430 | 5.440 | 5.360 | 5.400 | 5.400 | 40,662,246 |
| 2025-12-15 | 5.400 | 5.480 | 5.390 | 5.430 | 5.430 | 32,483,632 |
| 2025-12-12 | 5.400 | 5.440 | 5.390 | 5.410 | 5.410 | 36,575,866 |
| 2025-12-11 | 5.470 | 5.490 | 5.410 | 5.410 | 5.410 | 40,291,344 |
| 2025-12-10 | 5.420 | 5.440 | 5.380 | 5.430 | 5.430 | 39,483,655 |
| 2025-12-09 | 5.480 | 5.500 | 5.420 | 5.420 | 5.420 | 31,035,814 |
| 2025-12-08 | 5.500 | 5.520 | 5.460 | 5.480 | 5.480 | 38,725,578 |
| 2025-12-05 | 5.460 | 5.510 | 5.430 | 5.510 | 5.510 | 38,008,596 |
| 2025-12-04 | 5.460 | 5.480 | 5.430 | 5.460 | 5.460 | 30,516,702 |
| 2025-12-03 | 5.490 | 5.510 | 5.450 | 5.470 | 5.470 | 39,331,523 |
| 2025-12-02 | 5.450 | 5.500 | 5.420 | 5.480 | 5.480 | 37,363,057 |
| 2025-12-01 | 5.400 | 5.460 | 5.390 | 5.450 | 5.450 | 47,487,764 |
| 2025-11-28 | 5.380 | 5.400 | 5.360 | 5.390 | 5.390 | 34,763,988 |
| 2025-11-27 | 5.370 | 5.420 | 5.350 | 5.380 | 5.380 | 34,894,426 |
| 2025-11-26 | 5.400 | 5.420 | 5.360 | 5.360 | 5.360 | 27,790,456 |
| 2025-11-25 | 5.360 | 5.410 | 5.350 | 5.390 | 5.390 | 45,482,162 |
| 2025-11-24 | 5.380 | 5.390 | 5.330 | 5.350 | 5.350 | 39,575,275 |
| 2025-11-21 | 5.490 | 5.510 | 5.340 | 5.350 | 5.350 | 92,681,091 |
| 2025-11-20 | 5.560 | 5.580 | 5.520 | 5.530 | 5.530 | 42,539,372 |
| 2025-11-19 | 5.550 | 5.590 | 5.520 | 5.550 | 5.550 | 40,708,419 |
| 2025-11-18 | 5.630 | 5.640 | 5.530 | 5.560 | 5.560 | 68,941,976 |
| 2025-11-17 | 5.760 | 5.770 | 5.630 | 5.640 | 5.640 | 90,733,570 |
| 2025-11-14 | 5.800 | 5.830 | 5.760 | 5.760 | 5.760 | 56,227,873 |
| 2025-11-13 | 5.780 | 5.850 | 5.760 | 5.830 | 5.830 | 58,731,611 |
| 2025-11-12 | 5.820 | 5.830 | 5.750 | 5.780 | 5.780 | 62,060,023 |
| 2025-11-11 | 5.860 | 5.870 | 5.800 | 5.820 | 5.820 | 49,141,156 |
| 2025-11-10 | 5.840 | 5.870 | 5.820 | 5.850 | 5.850 | 57,783,898 |
| 2025-11-07 | 5.820 | 5.860 | 5.800 | 5.830 | 5.830 | 52,475,126 |
| 2025-11-06 | 5.790 | 5.840 | 5.780 | 5.820 | 5.820 | 49,937,905 |
| 2025-11-05 | 5.770 | 5.800 | 5.740 | 5.780 | 5.780 | 54,295,433 |
| 2025-11-04 | 5.800 | 5.830 | 5.760 | 5.800 | 5.800 | 65,061,510 |
| 2025-11-03 | 5.870 | 5.870 | 5.770 | 5.820 | 5.820 | 83,229,422 |
| 2025-10-31 | 5.830 | 5.900 | 5.820 | 5.850 | 5.850 | 65,589,231 |
| 2025-10-30 | 5.890 | 5.900 | 5.820 | 5.830 | 5.830 | 82,717,970 |
| 2025-10-29 | 5.880 | 5.910 | 5.800 | 5.900 | 5.900 | 96,077,320 |
| 2025-10-28 | 6.000 | 6.010 | 5.870 | 5.880 | 5.880 | 225,765,093 |
| 2025-10-27 | 6.120 | 6.190 | 6.100 | 6.170 | 6.170 | 111,301,247 |
| 2025-10-24 | 6.100 | 6.190 | 6.050 | 6.090 | 6.090 | 87,361,070 |
| 2025-10-23 | 5.960 | 6.150 | 5.900 | 6.090 | 6.090 | 113,720,936 |
| 2025-10-22 | 5.990 | 6.000 | 5.910 | 5.950 | 5.950 | 70,439,633 |
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.