Wuchan Zhongda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.840 | 4.960 | 4.830 | 4.940 | 4.940 | 52,545,550 |
| 2025-04-21 | 4.820 | 4.860 | 4.800 | 4.840 | 4.840 | 27,215,349 |
| 2025-04-18 | 4.830 | 4.840 | 4.780 | 4.830 | 4.830 | 23,672,300 |
| 2025-04-17 | 4.840 | 4.860 | 4.820 | 4.830 | 4.830 | 24,867,270 |
| 2025-04-16 | 4.850 | 4.880 | 4.780 | 4.840 | 4.840 | 36,205,200 |
| 2025-04-15 | 4.880 | 4.880 | 4.820 | 4.850 | 4.850 | 37,507,168 |
| 2025-04-14 | 4.910 | 4.930 | 4.850 | 4.880 | 4.880 | 46,657,448 |
| 2025-04-11 | 4.900 | 4.950 | 4.880 | 4.880 | 4.880 | 43,021,350 |
| 2025-04-10 | 4.890 | 5.010 | 4.880 | 4.920 | 4.920 | 67,501,259 |
| 2025-04-09 | 4.730 | 4.840 | 4.580 | 4.830 | 4.830 | 84,889,267 |
| 2025-04-08 | 4.600 | 4.770 | 4.600 | 4.730 | 4.730 | 88,798,002 |
| 2025-04-07 | 4.900 | 4.960 | 4.640 | 4.640 | 4.640 | 106,934,047 |
| 2025-04-03 | 5.110 | 5.180 | 5.100 | 5.160 | 5.160 | 33,483,362 |
| 2025-04-02 | 5.160 | 5.200 | 5.130 | 5.150 | 5.150 | 32,864,111 |
| 2025-04-01 | 5.050 | 5.210 | 5.050 | 5.170 | 5.170 | 63,969,314 |
| 2025-03-31 | 5.090 | 5.110 | 5.010 | 5.040 | 5.040 | 49,358,898 |
| 2025-03-28 | 5.170 | 5.180 | 5.090 | 5.110 | 5.110 | 51,396,578 |
| 2025-03-27 | 5.230 | 5.270 | 5.160 | 5.170 | 5.170 | 52,701,471 |
| 2025-03-26 | 5.170 | 5.290 | 5.150 | 5.260 | 5.260 | 76,585,596 |
| 2025-03-25 | 5.170 | 5.230 | 5.150 | 5.190 | 5.190 | 48,601,975 |
| 2025-03-24 | 5.110 | 5.220 | 5.080 | 5.160 | 5.160 | 60,888,919 |
| 2025-03-21 | 5.080 | 5.200 | 5.080 | 5.100 | 5.100 | 63,661,381 |
| 2025-03-20 | 5.100 | 5.140 | 5.080 | 5.100 | 5.100 | 31,696,395 |
| 2025-03-19 | 5.130 | 5.130 | 5.080 | 5.110 | 5.110 | 33,925,322 |
| 2025-03-18 | 5.190 | 5.190 | 5.100 | 5.120 | 5.120 | 47,987,513 |
| 2025-03-17 | 5.200 | 5.210 | 5.150 | 5.170 | 5.170 | 38,890,110 |
| 2025-03-14 | 5.090 | 5.180 | 5.090 | 5.180 | 5.180 | 48,507,742 |
| 2025-03-13 | 5.130 | 5.150 | 5.060 | 5.090 | 5.090 | 32,030,845 |
| 2025-03-12 | 5.120 | 5.180 | 5.080 | 5.140 | 5.140 | 39,407,464 |
| 2025-03-11 | 5.100 | 5.110 | 5.060 | 5.110 | 5.110 | 37,904,420 |
| 2025-03-10 | 5.200 | 5.230 | 5.120 | 5.140 | 5.140 | 41,218,554 |
| 2025-03-07 | 5.130 | 5.270 | 5.130 | 5.190 | 5.190 | 66,114,516 |
| 2025-03-06 | 5.080 | 5.190 | 5.080 | 5.140 | 5.140 | 52,372,082 |
| 2025-03-05 | 5.060 | 5.080 | 4.990 | 5.060 | 5.060 | 33,642,325 |
| 2025-03-04 | 5.040 | 5.090 | 5.010 | 5.070 | 5.070 | 35,244,210 |
| 2025-03-03 | 5.080 | 5.090 | 5.040 | 5.050 | 5.050 | 35,392,798 |
| 2025-02-28 | 5.120 | 5.150 | 5.050 | 5.060 | 5.060 | 44,596,127 |
| 2025-02-27 | 5.110 | 5.140 | 5.060 | 5.130 | 5.130 | 51,797,776 |
| 2025-02-26 | 5.080 | 5.120 | 5.070 | 5.100 | 5.100 | 38,780,566 |
| 2025-02-25 | 5.100 | 5.150 | 5.060 | 5.080 | 5.080 | 44,658,262 |
| 2025-02-24 | 5.030 | 5.240 | 5.030 | 5.130 | 5.130 | 89,145,901 |
| 2025-02-21 | 5.080 | 5.090 | 5.000 | 5.030 | 5.030 | 47,225,952 |
| 2025-02-20 | 5.100 | 5.110 | 5.040 | 5.050 | 5.050 | 41,432,048 |
| 2025-02-19 | 5.100 | 5.130 | 5.060 | 5.100 | 5.100 | 51,881,632 |
| 2025-02-18 | 5.240 | 5.260 | 5.090 | 5.110 | 5.110 | 82,458,423 |
| 2025-02-17 | 5.050 | 5.290 | 5.030 | 5.280 | 5.280 | 114,553,517 |
| 2025-02-14 | 5.030 | 5.060 | 5.000 | 5.040 | 5.040 | 37,776,910 |
| 2025-02-13 | 4.960 | 5.110 | 4.950 | 5.040 | 5.040 | 70,654,933 |
| 2025-02-12 | 4.960 | 4.990 | 4.900 | 4.970 | 4.970 | 41,337,775 |
| 2025-02-11 | 4.960 | 4.970 | 4.900 | 4.960 | 4.960 | 41,255,054 |
| 2025-02-10 | 4.870 | 4.970 | 4.860 | 4.940 | 4.940 | 55,878,037 |
| 2025-02-07 | 4.820 | 4.900 | 4.790 | 4.870 | 4.870 | 56,798,366 |
| 2025-02-06 | 4.710 | 4.830 | 4.700 | 4.820 | 4.820 | 49,514,885 |
| 2025-02-05 | 4.800 | 4.810 | 4.690 | 4.730 | 4.730 | 40,158,399 |
| 2025-01-27 | 4.760 | 4.820 | 4.750 | 4.760 | 4.760 | 35,543,116 |
| 2025-01-24 | 4.730 | 4.790 | 4.710 | 4.740 | 4.740 | 35,993,550 |
| 2025-01-23 | 4.720 | 4.830 | 4.710 | 4.730 | 4.730 | 41,669,457 |
| 2025-01-22 | 4.720 | 4.740 | 4.660 | 4.680 | 4.680 | 25,302,406 |
| 2025-01-21 | 4.790 | 4.800 | 4.680 | 4.740 | 4.740 | 38,523,954 |
| 2025-01-20 | 4.830 | 4.850 | 4.760 | 4.770 | 4.770 | 31,948,225 |
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.