Wuchan Zhongda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.610 | 5.690 | 5.610 | 5.660 | 5.660 | 66,802,893 |
| 2025-07-18 | 5.610 | 5.660 | 5.580 | 5.600 | 5.600 | 54,530,547 |
| 2025-07-17 | 5.630 | 5.680 | 5.590 | 5.600 | 5.600 | 64,135,743 |
| 2025-07-16 | 5.860 | 5.870 | 5.720 | 5.800 | 5.800 | 59,715,426 |
| 2025-07-15 | 5.920 | 5.930 | 5.820 | 5.840 | 5.840 | 86,606,547 |
| 2025-07-14 | 5.970 | 6.050 | 5.910 | 5.930 | 5.930 | 87,033,067 |
| 2025-07-11 | 5.990 | 6.010 | 5.900 | 5.950 | 5.950 | 91,140,999 |
| 2025-07-10 | 5.960 | 6.000 | 5.880 | 5.950 | 5.950 | 85,812,675 |
| 2025-07-09 | 5.970 | 6.190 | 5.930 | 5.950 | 5.950 | 194,539,966 |
| 2025-07-08 | 5.690 | 5.980 | 5.680 | 5.970 | 5.970 | 171,904,320 |
| 2025-07-07 | 5.590 | 5.700 | 5.550 | 5.640 | 5.640 | 77,287,516 |
| 2025-07-04 | 5.440 | 5.580 | 5.440 | 5.540 | 5.540 | 67,714,274 |
| 2025-07-03 | 5.460 | 5.510 | 5.420 | 5.430 | 5.430 | 45,624,123 |
| 2025-07-02 | 5.370 | 5.530 | 5.360 | 5.450 | 5.450 | 93,370,161 |
| 2025-07-01 | 5.270 | 5.330 | 5.250 | 5.310 | 5.310 | 33,842,295 |
| 2025-06-30 | 5.280 | 5.310 | 5.260 | 5.270 | 5.270 | 30,404,079 |
| 2025-06-27 | 5.290 | 5.370 | 5.270 | 5.280 | 5.280 | 38,846,325 |
| 2025-06-26 | 5.270 | 5.300 | 5.240 | 5.300 | 5.300 | 32,990,002 |
| 2025-06-25 | 5.170 | 5.290 | 5.150 | 5.280 | 5.280 | 46,402,826 |
| 2025-06-24 | 5.100 | 5.170 | 5.090 | 5.170 | 5.170 | 34,451,760 |
| 2025-06-23 | 5.080 | 5.110 | 5.060 | 5.090 | 5.090 | 24,578,040 |
| 2025-06-20 | 5.090 | 5.120 | 5.080 | 5.100 | 5.100 | 27,683,717 |
| 2025-06-19 | 5.170 | 5.180 | 5.080 | 5.100 | 5.100 | 34,879,915 |
| 2025-06-18 | 5.220 | 5.230 | 5.160 | 5.170 | 5.170 | 25,134,980 |
| 2025-06-17 | 5.220 | 5.250 | 5.200 | 5.220 | 5.220 | 22,465,153 |
| 2025-06-16 | 5.260 | 5.280 | 5.220 | 5.240 | 5.240 | 35,229,029 |
| 2025-06-13 | 5.280 | 5.310 | 5.240 | 5.280 | 5.280 | 41,776,085 |
| 2025-06-12 | 5.270 | 5.300 | 5.230 | 5.280 | 5.280 | 28,839,930 |
| 2025-06-11 | 5.270 | 5.330 | 5.260 | 5.280 | 5.280 | 29,447,850 |
| 2025-06-10 | 5.340 | 5.350 | 5.240 | 5.260 | 5.260 | 35,173,285 |
| 2025-06-09 | 5.280 | 5.370 | 5.260 | 5.330 | 5.330 | 37,511,431 |
| 2025-06-06 | 5.190 | 5.320 | 5.180 | 5.270 | 5.270 | 46,884,012 |
| 2025-06-05 | 5.220 | 5.240 | 5.150 | 5.190 | 5.190 | 34,137,545 |
| 2025-06-04 | 5.210 | 5.220 | 5.180 | 5.220 | 5.220 | 23,071,790 |
| 2025-06-03 | 5.210 | 5.230 | 5.160 | 5.190 | 5.190 | 36,874,185 |
| 2025-05-30 | 5.220 | 5.250 | 5.200 | 5.230 | 5.230 | 27,195,370 |
| 2025-05-29 | 5.260 | 5.270 | 5.220 | 5.220 | 5.220 | 37,539,385 |
| 2025-05-28 | 5.250 | 5.280 | 5.240 | 5.260 | 5.260 | 20,223,186 |
| 2025-05-27 | 5.250 | 5.290 | 5.240 | 5.280 | 5.280 | 22,043,465 |
| 2025-05-26 | 5.230 | 5.280 | 5.220 | 5.270 | 5.270 | 29,923,625 |
| 2025-05-23 | 5.310 | 5.320 | 5.220 | 5.220 | 5.220 | 34,296,340 |
| 2025-05-22 | 5.350 | 5.360 | 5.290 | 5.320 | 5.320 | 33,289,912 |
| 2025-05-21 | 5.370 | 5.370 | 5.340 | 5.360 | 5.360 | 28,046,642 |
| 2025-05-20 | 5.360 | 5.380 | 5.330 | 5.370 | 5.370 | 32,766,928 |
| 2025-05-19 | 5.290 | 5.360 | 5.260 | 5.360 | 5.360 | 39,376,811 |
| 2025-05-16 | 5.320 | 5.350 | 5.280 | 5.280 | 5.280 | 34,916,585 |
| 2025-05-15 | 5.330 | 5.410 | 5.320 | 5.330 | 5.330 | 58,790,891 |
| 2025-05-14 | 5.300 | 5.320 | 5.230 | 5.310 | 5.310 | 47,059,943 |
| 2025-05-13 | 5.360 | 5.380 | 5.290 | 5.300 | 5.300 | 35,352,931 |
| 2025-05-12 | 5.270 | 5.350 | 5.250 | 5.340 | 5.340 | 58,208,431 |
| 2025-05-09 | 5.220 | 5.280 | 5.190 | 5.270 | 5.270 | 51,948,098 |
| 2025-05-08 | 5.270 | 5.280 | 5.210 | 5.210 | 5.210 | 56,689,237 |
| 2025-05-07 | 5.240 | 5.330 | 5.220 | 5.310 | 5.310 | 77,001,794 |
| 2025-05-06 | 5.120 | 5.240 | 5.100 | 5.220 | 5.220 | 69,809,107 |
| 2025-04-30 | 5.100 | 5.170 | 5.090 | 5.100 | 5.100 | 56,995,556 |
| 2025-04-29 | 4.930 | 5.120 | 4.920 | 5.100 | 5.100 | 103,188,121 |
| 2025-04-28 | 4.910 | 4.920 | 4.820 | 4.840 | 4.840 | 26,260,795 |
| 2025-04-25 | 4.870 | 4.910 | 4.850 | 4.900 | 4.900 | 28,513,700 |
| 2025-04-24 | 4.880 | 4.900 | 4.840 | 4.860 | 4.860 | 25,665,805 |
| 2025-04-23 | 4.920 | 4.950 | 4.870 | 4.880 | 4.880 | 38,965,404 |
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.