Wuchan Zhongda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.990 | 6.040 | 5.960 | 6.000 | 6.000 | 69,328,143 |
| 2025-10-20 | 5.950 | 6.020 | 5.900 | 6.000 | 6.000 | 107,764,252 |
| 2025-10-17 | 5.970 | 6.130 | 5.860 | 5.870 | 5.870 | 104,093,739 |
| 2025-10-16 | 5.990 | 6.090 | 5.940 | 5.960 | 5.960 | 71,200,221 |
| 2025-10-15 | 5.990 | 6.010 | 5.910 | 6.000 | 6.000 | 67,909,758 |
| 2025-10-14 | 6.120 | 6.150 | 5.950 | 5.980 | 5.980 | 92,960,379 |
| 2025-10-13 | 5.950 | 6.090 | 5.920 | 6.070 | 6.070 | 94,494,858 |
| 2025-10-10 | 6.120 | 6.200 | 6.070 | 6.130 | 6.130 | 95,082,713 |
| 2025-10-09 | 5.970 | 6.140 | 5.960 | 6.120 | 6.120 | 116,923,136 |
| 2025-09-30 | 5.840 | 6.100 | 5.800 | 6.010 | 6.010 | 123,524,550 |
| 2025-09-29 | 5.720 | 5.880 | 5.660 | 5.850 | 5.850 | 83,438,896 |
| 2025-09-26 | 5.710 | 5.780 | 5.700 | 5.710 | 5.710 | 54,933,070 |
| 2025-09-25 | 5.810 | 5.840 | 5.720 | 5.740 | 5.740 | 68,603,679 |
| 2025-09-24 | 5.790 | 5.840 | 5.730 | 5.820 | 5.820 | 63,838,325 |
| 2025-09-23 | 5.860 | 5.870 | 5.700 | 5.820 | 5.820 | 96,443,343 |
| 2025-09-22 | 5.980 | 5.990 | 5.860 | 5.890 | 5.890 | 75,521,361 |
| 2025-09-19 | 5.970 | 6.050 | 5.890 | 5.990 | 5.990 | 103,093,343 |
| 2025-09-18 | 5.960 | 6.160 | 5.920 | 5.970 | 5.970 | 146,709,318 |
| 2025-09-17 | 6.050 | 6.050 | 5.910 | 5.980 | 5.980 | 102,544,095 |
| 2025-09-16 | 5.930 | 6.050 | 5.910 | 6.050 | 6.050 | 152,019,280 |
| 2025-09-15 | 5.980 | 5.980 | 5.830 | 5.850 | 5.850 | 84,726,193 |
| 2025-09-12 | 6.000 | 6.050 | 5.920 | 5.940 | 5.940 | 115,414,169 |
| 2025-09-11 | 5.830 | 5.910 | 5.770 | 5.900 | 5.900 | 92,433,799 |
| 2025-09-10 | 5.830 | 5.930 | 5.820 | 5.860 | 5.860 | 94,631,589 |
| 2025-09-09 | 5.780 | 5.960 | 5.740 | 5.850 | 5.850 | 153,318,981 |
| 2025-09-08 | 5.650 | 5.810 | 5.640 | 5.760 | 5.760 | 132,200,996 |
| 2025-09-05 | 5.610 | 5.660 | 5.580 | 5.640 | 5.640 | 98,015,675 |
| 2025-09-04 | 5.680 | 5.700 | 5.540 | 5.600 | 5.600 | 107,748,847 |
| 2025-09-03 | 5.740 | 5.770 | 5.650 | 5.700 | 5.700 | 88,692,776 |
| 2025-09-02 | 5.850 | 5.850 | 5.660 | 5.740 | 5.740 | 120,673,203 |
| 2025-09-01 | 5.860 | 5.870 | 5.780 | 5.820 | 5.820 | 136,513,592 |
| 2025-08-29 | 6.030 | 6.060 | 5.860 | 5.890 | 5.890 | 142,868,943 |
| 2025-08-28 | 6.160 | 6.200 | 5.840 | 6.000 | 6.000 | 258,699,977 |
| 2025-08-27 | 6.300 | 6.440 | 6.080 | 6.120 | 6.120 | 316,957,543 |
| 2025-08-26 | 5.970 | 6.340 | 5.970 | 6.340 | 6.340 | 357,963,073 |
| 2025-08-25 | 5.680 | 5.800 | 5.680 | 5.760 | 5.760 | 125,122,579 |
| 2025-08-22 | 5.620 | 5.650 | 5.520 | 5.640 | 5.640 | 75,569,602 |
| 2025-08-21 | 5.650 | 5.670 | 5.570 | 5.610 | 5.610 | 71,190,399 |
| 2025-08-20 | 5.460 | 5.690 | 5.460 | 5.650 | 5.650 | 117,491,056 |
| 2025-08-19 | 5.490 | 5.580 | 5.470 | 5.480 | 5.480 | 71,768,749 |
| 2025-08-18 | 5.480 | 5.520 | 5.440 | 5.480 | 5.480 | 74,636,332 |
| 2025-08-15 | 5.380 | 5.480 | 5.360 | 5.460 | 5.460 | 58,445,289 |
| 2025-08-14 | 5.470 | 5.520 | 5.380 | 5.380 | 5.380 | 65,400,968 |
| 2025-08-13 | 5.410 | 5.490 | 5.390 | 5.470 | 5.470 | 80,613,870 |
| 2025-08-12 | 5.440 | 5.460 | 5.380 | 5.400 | 5.400 | 57,178,659 |
| 2025-08-11 | 5.420 | 5.470 | 5.420 | 5.430 | 5.430 | 52,556,814 |
| 2025-08-08 | 5.410 | 5.450 | 5.400 | 5.440 | 5.440 | 33,708,886 |
| 2025-08-07 | 5.440 | 5.460 | 5.400 | 5.410 | 5.410 | 40,866,511 |
| 2025-08-06 | 5.490 | 5.490 | 5.410 | 5.440 | 5.440 | 44,650,486 |
| 2025-08-05 | 5.440 | 5.550 | 5.430 | 5.480 | 5.480 | 49,119,601 |
| 2025-08-04 | 5.430 | 5.450 | 5.390 | 5.450 | 5.450 | 36,550,206 |
| 2025-08-01 | 5.420 | 5.480 | 5.410 | 5.430 | 5.430 | 46,523,166 |
| 2025-07-31 | 5.530 | 5.540 | 5.380 | 5.390 | 5.390 | 82,393,871 |
| 2025-07-30 | 5.540 | 5.640 | 5.520 | 5.550 | 5.550 | 42,030,147 |
| 2025-07-29 | 5.580 | 5.590 | 5.490 | 5.540 | 5.540 | 53,461,940 |
| 2025-07-28 | 5.660 | 5.680 | 5.550 | 5.580 | 5.580 | 72,779,918 |
| 2025-07-25 | 5.760 | 5.800 | 5.650 | 5.660 | 5.660 | 59,446,462 |
| 2025-07-24 | 5.660 | 5.780 | 5.600 | 5.760 | 5.760 | 81,986,630 |
| 2025-07-23 | 5.690 | 5.740 | 5.660 | 5.680 | 5.680 | 64,339,911 |
| 2025-07-22 | 5.660 | 5.690 | 5.540 | 5.690 | 5.690 | 80,507,584 |
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.