ZWSOFT Guangzhou Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	51.190	51.750	50.500	50.930	50.930	2,466,169
2026-10-20	47.890	52.000	47.830	50.910	50.910	4,118,689
2026-10-19	46.000	48.820	45.750	48.380	48.380	2,767,259
2026-10-16	47.710	48.300	46.060	46.350	46.350	2,071,278
2026-10-15	48.490	49.570	46.680	46.830	46.830	2,194,974
2026-10-14	51.300	51.540	49.440	49.750	49.750	1,341,292
2026-10-13	50.770	52.230	49.360	51.620	51.620	2,221,315
2026-10-12	51.000	52.080	50.510	51.720	51.720	1,929,561
2026-10-09	47.690	51.110	47.360	50.900	50.900	2,462,113
2026-10-08	50.180	50.190	47.500	47.780	47.780	1,841,006
2026-09-30	51.000	51.500	49.750	50.110	50.110	1,088,618
2026-09-29	50.830	51.250	50.410	50.500	50.500	1,221,949
2026-09-28	51.770	52.500	50.160	50.900	50.900	1,232,110
2026-09-24	52.530	52.900	51.870	51.960	51.960	1,037,074
2026-09-23	52.310	52.660	52.000	52.570	52.570	1,077,432
2026-09-22	51.940	52.850	51.330	52.540	52.540	1,670,964
2026-09-21	51.400	51.770	51.150	51.510	51.510	1,327,971
2026-09-18	50.500	51.490	50.500	51.180	51.180	1,282,565
2026-09-17	50.050	50.910	50.000	50.310	50.310	995,426
2026-09-16	49.620	50.590	49.440	50.380	50.380	1,443,431
2026-09-15	50.000	50.450	49.790	49.830	49.830	1,036,358
2026-09-14	48.520	50.180	48.520	49.760	49.760	1,445,728
2026-09-11	49.050	49.360	48.010	48.800	48.800	1,598,742
2026-09-10	49.900	50.200	49.100	49.400	49.400	1,126,693
2026-09-09	51.770	51.770	49.820	49.920	49.920	2,263,224
2026-09-08	52.730	53.000	51.030	51.670	51.670	2,680,448
2026-09-07	54.340	54.500	52.150	53.170	53.170	3,136,869
2026-09-04	52.000	53.330	51.480	51.750	51.750	2,509,224
2026-09-03	51.970	52.730	50.970	51.480	51.480	1,872,148
2026-09-02	52.740	53.390	51.380	51.560	51.560	1,814,382
2026-09-01	52.760	53.800	52.260	53.290	53.290	2,472,836
2026-08-31	51.390	52.970	50.970	52.760	52.760	2,073,242
2026-08-28	52.700	53.700	51.890	51.890	51.890	2,365,627
2026-08-27	51.890	52.860	51.700	52.390	52.390	1,607,540
2026-08-26	53.190	53.190	51.630	52.000	52.000	2,548,833
2026-08-25	51.620	53.630	50.810	52.910	52.910	2,483,760
2026-08-24	53.220	53.540	51.300	51.890	51.890	2,396,549
2026-08-21	53.250	54.900	52.300	53.730	53.730	2,279,367
2026-08-20	54.000	55.500	53.000	53.630	53.630	2,877,172
2026-08-19	55.150	55.470	52.210	53.660	53.660	5,445,364
2026-08-18	54.200	56.050	53.400	56.000	56.000	5,272,375
2026-08-17	52.330	55.100	50.690	54.880	54.880	8,325,618
2026-08-14	50.300	53.000	48.830	53.000	53.000	6,619,455
2026-08-13	51.310	52.200	50.100	50.270	50.270	2,628,165
2026-08-12	51.300	51.850	50.770	51.130	51.130	2,137,252
2026-08-11	50.950	51.490	50.100	50.830	50.830	2,039,556
2026-08-10	51.140	51.550	50.280	50.860	50.860	2,420,416
2026-08-07	51.390	51.650	49.570	51.560	51.560	3,407,136
2026-08-06	50.990	52.650	50.910	51.560	51.560	3,539,177
2026-08-05	49.900	52.900	49.480	51.840	51.840	4,334,820
2026-08-04	48.310	49.800	48.100	49.460	49.460	4,031,653
2026-08-03	48.100	48.880	47.640	47.980	47.980	3,353,021
2026-07-31	45.700	49.710	45.700	48.100	48.100	6,505,885
2026-07-30	45.600	46.950	44.600	45.040	45.040	4,151,990
2026-07-29	44.490	45.780	43.700	45.600	45.600	4,269,260
2026-07-28	44.440	45.190	43.510	43.700	43.700	3,591,531
2026-07-27	42.200	43.960	41.760	43.920	43.920	3,052,958
2026-07-24	43.710	44.180	42.650	42.650	42.650	3,367,675
2026-07-23	45.700	45.800	43.320	44.190	44.190	5,813,621
2026-07-22	48.010	49.350	45.640	45.940	45.940	6,392,153

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.3500 CNY
2025-06-06	0.5000 CNY
2024-06-14	0.4500 CNY
2023-06-19	0.7000 CNY
2022-06-02	1.4000 CNY
2021-05-28	0.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.