Wuchan Zhongda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.800 | 4.840 | 4.760 | 4.800 | 4.800 | 27,844,899 |
| 2025-01-16 | 4.740 | 4.830 | 4.740 | 4.820 | 4.820 | 47,335,020 |
| 2025-01-15 | 4.740 | 4.770 | 4.710 | 4.720 | 4.720 | 33,636,546 |
| 2025-01-14 | 4.620 | 4.750 | 4.620 | 4.740 | 4.740 | 43,168,669 |
| 2025-01-13 | 4.570 | 4.630 | 4.560 | 4.620 | 4.620 | 31,343,846 |
| 2025-01-10 | 4.680 | 4.700 | 4.610 | 4.610 | 4.610 | 31,728,250 |
| 2025-01-09 | 4.710 | 4.720 | 4.660 | 4.690 | 4.690 | 36,485,827 |
| 2025-01-08 | 4.770 | 4.770 | 4.630 | 4.720 | 4.720 | 52,159,020 |
| 2025-01-07 | 4.780 | 4.790 | 4.700 | 4.770 | 4.770 | 44,118,884 |
| 2025-01-06 | 4.760 | 4.830 | 4.710 | 4.780 | 4.780 | 61,842,697 |
| 2025-01-03 | 4.920 | 4.940 | 4.740 | 4.780 | 4.780 | 81,919,244 |
| 2025-01-02 | 5.060 | 5.110 | 4.870 | 4.900 | 4.900 | 72,214,014 |
| 2024-12-31 | 5.180 | 5.220 | 5.050 | 5.060 | 5.060 | 60,548,715 |
| 2024-12-30 | 5.170 | 5.190 | 5.120 | 5.180 | 5.180 | 43,313,455 |
| 2024-12-27 | 5.140 | 5.220 | 5.130 | 5.180 | 5.180 | 44,668,081 |
| 2024-12-26 | 5.150 | 5.180 | 5.130 | 5.150 | 5.150 | 33,807,463 |
| 2024-12-25 | 5.180 | 5.180 | 5.090 | 5.160 | 5.160 | 40,257,912 |
| 2024-12-24 | 5.100 | 5.190 | 5.090 | 5.160 | 5.160 | 44,122,792 |
| 2024-12-23 | 5.160 | 5.200 | 5.080 | 5.090 | 5.090 | 63,282,604 |
| 2024-12-20 | 5.150 | 5.200 | 5.130 | 5.150 | 5.150 | 50,530,218 |
| 2024-12-19 | 5.180 | 5.200 | 5.120 | 5.180 | 5.180 | 64,652,530 |
| 2024-12-18 | 5.290 | 5.350 | 5.220 | 5.230 | 5.230 | 49,759,885 |
| 2024-12-17 | 5.280 | 5.300 | 5.210 | 5.240 | 5.240 | 60,783,064 |
| 2024-12-16 | 5.280 | 5.340 | 5.260 | 5.290 | 5.290 | 61,155,866 |
| 2024-12-13 | 5.450 | 5.460 | 5.260 | 5.290 | 5.290 | 124,939,079 |
| 2024-12-12 | 5.430 | 5.500 | 5.370 | 5.490 | 5.490 | 90,196,078 |
| 2024-12-11 | 5.370 | 5.430 | 5.330 | 5.410 | 5.410 | 67,185,395 |
| 2024-12-10 | 5.520 | 5.550 | 5.350 | 5.360 | 5.360 | 92,961,626 |
| 2024-12-09 | 5.480 | 5.500 | 5.360 | 5.380 | 5.380 | 75,635,440 |
| 2024-12-06 | 5.380 | 5.470 | 5.380 | 5.460 | 5.460 | 69,250,728 |
| 2024-12-05 | 5.400 | 5.430 | 5.360 | 5.390 | 5.390 | 61,618,503 |
| 2024-12-04 | 5.510 | 5.540 | 5.390 | 5.430 | 5.430 | 67,553,412 |
| 2024-12-03 | 5.550 | 5.570 | 5.440 | 5.510 | 5.510 | 80,690,809 |
| 2024-12-02 | 5.410 | 5.570 | 5.400 | 5.520 | 5.520 | 102,523,067 |
| 2024-11-29 | 5.400 | 5.480 | 5.340 | 5.410 | 5.410 | 93,435,362 |
| 2024-11-28 | 5.300 | 5.450 | 5.290 | 5.360 | 5.360 | 91,928,179 |
| 2024-11-27 | 5.200 | 5.280 | 5.140 | 5.270 | 5.270 | 63,959,955 |
| 2024-11-26 | 5.200 | 5.340 | 5.160 | 5.240 | 5.240 | 83,082,340 |
| 2024-11-25 | 5.200 | 5.240 | 5.110 | 5.160 | 5.160 | 71,076,741 |
| 2024-11-22 | 5.340 | 5.430 | 5.190 | 5.200 | 5.200 | 98,125,250 |
| 2024-11-21 | 5.430 | 5.440 | 5.320 | 5.360 | 5.360 | 88,606,897 |
| 2024-11-20 | 5.470 | 5.500 | 5.380 | 5.440 | 5.440 | 131,124,968 |
| 2024-11-19 | 5.420 | 5.580 | 5.300 | 5.520 | 5.520 | 241,922,410 |
| 2024-11-18 | 5.390 | 5.740 | 5.350 | 5.570 | 5.570 | 338,441,553 |
| 2024-11-15 | 5.300 | 5.350 | 5.200 | 5.220 | 5.220 | 76,292,141 |
| 2024-11-14 | 5.620 | 5.630 | 5.300 | 5.330 | 5.330 | 123,480,173 |
| 2024-11-13 | 5.530 | 5.700 | 5.460 | 5.520 | 5.520 | 119,998,219 |
| 2024-11-12 | 5.590 | 5.670 | 5.470 | 5.530 | 5.530 | 158,837,708 |
| 2024-11-11 | 5.360 | 5.540 | 5.310 | 5.500 | 5.500 | 152,564,040 |
| 2024-11-08 | 5.450 | 5.470 | 5.270 | 5.290 | 5.290 | 109,892,879 |
| 2024-11-07 | 5.160 | 5.470 | 5.140 | 5.410 | 5.410 | 128,493,662 |
| 2024-11-06 | 5.290 | 5.290 | 5.170 | 5.220 | 5.220 | 114,240,673 |
| 2024-11-05 | 5.300 | 5.340 | 5.220 | 5.300 | 5.300 | 124,156,884 |
| 2024-11-04 | 5.180 | 5.350 | 5.160 | 5.290 | 5.290 | 140,441,886 |
| 2024-11-01 | 4.990 | 5.170 | 4.980 | 5.080 | 5.080 | 106,960,129 |
| 2024-10-31 | 4.900 | 5.030 | 4.890 | 5.010 | 5.010 | 76,047,882 |
| 2024-10-30 | 4.900 | 4.960 | 4.870 | 4.920 | 4.920 | 54,485,237 |
| 2024-10-29 | 5.010 | 5.040 | 4.870 | 4.890 | 4.890 | 66,290,790 |
| 2024-10-28 | 4.910 | 5.020 | 4.880 | 5.020 | 5.020 | 67,167,649 |
| 2024-10-25 | 4.850 | 4.920 | 4.840 | 4.910 | 4.910 | 49,530,249 |
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.