Wuchan Zhongda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.860 | 4.930 | 4.840 | 4.880 | 4.880 | 39,605,969 |
| 2026-10-15 | 4.960 | 4.970 | 4.810 | 4.850 | 4.850 | 56,834,091 |
| 2026-10-14 | 5.000 | 5.050 | 4.980 | 4.990 | 4.990 | 39,975,108 |
| 2026-10-13 | 5.060 | 5.080 | 4.990 | 4.990 | 4.990 | 50,770,350 |
| 2026-10-12 | 5.020 | 5.090 | 5.000 | 5.070 | 5.070 | 64,887,376 |
| 2026-10-09 | 4.920 | 5.020 | 4.910 | 5.000 | 5.000 | 60,417,831 |
| 2026-10-08 | 4.870 | 4.930 | 4.850 | 4.920 | 4.920 | 42,118,588 |
| 2026-09-30 | 4.790 | 4.870 | 4.760 | 4.870 | 4.870 | 33,588,750 |
| 2026-09-29 | 4.750 | 4.800 | 4.720 | 4.780 | 4.780 | 23,268,842 |
| 2026-09-28 | 4.770 | 4.780 | 4.700 | 4.740 | 4.740 | 29,588,474 |
| 2026-09-24 | 4.840 | 4.850 | 4.760 | 4.770 | 4.770 | 37,700,046 |
| 2026-09-23 | 4.880 | 4.910 | 4.840 | 4.850 | 4.850 | 30,557,186 |
| 2026-09-22 | 4.890 | 4.920 | 4.870 | 4.870 | 4.870 | 32,541,755 |
| 2026-09-21 | 4.890 | 4.900 | 4.850 | 4.890 | 4.890 | 30,419,058 |
| 2026-09-18 | 4.870 | 4.920 | 4.850 | 4.900 | 4.900 | 28,913,709 |
| 2026-09-17 | 4.890 | 4.900 | 4.860 | 4.870 | 4.870 | 26,694,281 |
| 2026-09-16 | 4.930 | 4.930 | 4.830 | 4.910 | 4.910 | 47,892,402 |
| 2026-09-15 | 4.960 | 4.960 | 4.910 | 4.940 | 4.940 | 30,792,427 |
| 2026-09-14 | 4.950 | 4.980 | 4.910 | 4.970 | 4.970 | 56,221,830 |
| 2026-09-11 | 5.050 | 5.060 | 4.930 | 4.950 | 4.950 | 69,933,645 |
| 2026-09-10 | 5.020 | 5.090 | 5.010 | 5.050 | 5.050 | 55,485,320 |
| 2026-09-09 | 5.010 | 5.080 | 4.990 | 5.030 | 5.030 | 56,095,555 |
| 2026-09-08 | 4.940 | 5.020 | 4.940 | 5.010 | 5.010 | 52,117,217 |
| 2026-09-07 | 4.960 | 4.980 | 4.930 | 4.950 | 4.950 | 34,872,209 |
| 2026-09-04 | 4.920 | 4.990 | 4.900 | 4.950 | 4.950 | 45,845,668 |
| 2026-09-03 | 4.910 | 4.970 | 4.900 | 4.900 | 4.900 | 30,723,601 |
| 2026-09-02 | 4.990 | 4.990 | 4.900 | 4.930 | 4.930 | 41,968,345 |
| 2026-09-01 | 4.950 | 5.010 | 4.940 | 5.000 | 5.000 | 42,601,849 |
| 2026-08-31 | 4.990 | 5.000 | 4.930 | 4.960 | 4.960 | 34,478,060 |
| 2026-08-28 | 4.950 | 5.010 | 4.920 | 4.990 | 4.990 | 40,847,773 |
| 2026-08-27 | 4.980 | 4.980 | 4.910 | 4.960 | 4.960 | 36,535,738 |
| 2026-08-26 | 4.880 | 4.980 | 4.870 | 4.980 | 4.980 | 45,457,842 |
| 2026-08-25 | 4.870 | 4.910 | 4.860 | 4.890 | 4.890 | 30,108,600 |
| 2026-08-24 | 4.850 | 4.890 | 4.830 | 4.880 | 4.880 | 35,381,265 |
| 2026-08-21 | 4.890 | 4.900 | 4.830 | 4.850 | 4.850 | 32,682,328 |
| 2026-08-20 | 4.840 | 4.910 | 4.830 | 4.890 | 4.890 | 32,777,903 |
| 2026-08-19 | 4.870 | 4.910 | 4.820 | 4.840 | 4.840 | 33,423,746 |
| 2026-08-18 | 4.860 | 4.930 | 4.850 | 4.870 | 4.870 | 31,100,810 |
| 2026-08-17 | 4.850 | 4.880 | 4.820 | 4.870 | 4.870 | 22,529,205 |
| 2026-08-14 | 4.850 | 4.870 | 4.840 | 4.850 | 4.850 | 22,604,364 |
| 2026-08-13 | 4.900 | 4.920 | 4.850 | 4.860 | 4.860 | 25,653,414 |
| 2026-08-12 | 4.880 | 4.920 | 4.870 | 4.910 | 4.910 | 21,269,834 |
| 2026-08-11 | 4.970 | 4.980 | 4.880 | 4.890 | 4.890 | 50,623,585 |
| 2026-08-10 | 4.950 | 5.020 | 4.950 | 4.980 | 4.980 | 34,524,923 |
| 2026-08-07 | 5.010 | 5.020 | 4.950 | 4.970 | 4.970 | 38,729,557 |
| 2026-08-06 | 4.980 | 5.040 | 4.940 | 5.020 | 5.020 | 41,584,842 |
| 2026-08-05 | 4.990 | 5.020 | 4.960 | 4.990 | 4.990 | 29,504,071 |
| 2026-08-04 | 5.060 | 5.060 | 4.990 | 4.990 | 4.990 | 39,259,824 |
| 2026-08-03 | 5.030 | 5.070 | 5.020 | 5.060 | 5.060 | 39,388,594 |
| 2026-07-31 | 5.000 | 5.040 | 4.970 | 5.040 | 5.040 | 43,643,991 |
| 2026-07-30 | 4.950 | 5.040 | 4.950 | 5.020 | 5.020 | 50,042,512 |
| 2026-07-29 | 4.900 | 4.990 | 4.890 | 4.970 | 4.970 | 52,662,060 |
| 2026-07-28 | 4.890 | 4.900 | 4.840 | 4.890 | 4.890 | 37,700,856 |
| 2026-07-27 | 4.860 | 4.920 | 4.860 | 4.900 | 4.900 | 36,728,125 |
| 2026-07-24 | 4.960 | 4.990 | 4.870 | 4.870 | 4.870 | 30,567,258 |
| 2026-07-23 | 4.940 | 4.990 | 4.920 | 4.970 | 4.970 | 39,303,412 |
| 2026-07-22 | 4.950 | 4.970 | 4.880 | 4.970 | 4.970 | 50,037,251 |
| 2026-07-21 | 4.930 | 5.060 | 4.920 | 4.970 | 4.970 | 71,880,247 |
| 2026-07-20 | 4.860 | 4.950 | 4.850 | 4.930 | 4.930 | 51,136,628 |
| 2026-07-17 | 4.910 | 4.970 | 4.840 | 4.850 | 4.850 | 43,965,022 |
Page 1 of 21 · 1,214 trading daysOlder →
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.