ZWSOFT Guangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	62.460	63.810	62.230	63.550	44.873	753,176
2024-07-25	61.430	63.710	60.180	62.350	44.025	970,477
2024-07-24	64.030	64.830	61.070	61.400	43.354	912,802
2024-07-23	66.750	66.990	63.660	64.030	45.212	1,166,747
2024-07-22	66.170	69.600	65.990	67.200	47.450	2,420,720
2024-07-19	62.720	65.600	62.660	64.680	45.671	1,446,447
2024-07-18	61.420	63.500	61.120	63.110	44.562	1,451,952
2024-07-17	61.700	62.600	60.500	61.920	43.722	1,605,272
2024-07-16	57.680	61.980	57.680	61.410	43.362	2,348,239
2024-07-15	57.440	59.880	57.330	58.520	41.321	2,536,468
2024-07-12	57.000	57.230	54.780	56.670	40.015	2,069,971
2024-07-11	57.000	58.650	56.860	57.270	40.438	1,774,621
2024-07-10	58.170	59.660	56.460	56.600	39.965	1,354,973
2024-07-09	59.700	60.350	56.870	58.190	41.088	1,995,753
2024-07-08	62.500	62.500	59.680	60.280	42.564	825,098
2024-07-05	61.500	61.500	61.500	61.500	43.425	0
2024-07-04	62.800	64.100	61.490	61.500	43.425	898,079
2024-07-03	64.000	64.440	62.660	63.250	44.661	665,022
2024-07-02	64.390	65.220	63.140	64.020	45.205	1,633,682
2024-07-01	70.600	70.600	62.250	65.360	46.151	3,646,512
2024-06-28	73.090	74.720	71.950	72.620	51.277	884,655
2024-06-27	74.110	75.560	72.800	73.200	51.686	581,007
2024-06-26	72.030	74.990	71.000	74.800	52.816	699,794
2024-06-25	73.970	74.850	71.320	72.020	50.853	893,137
2024-06-24	75.800	76.600	73.810	74.000	52.251	828,277
2024-06-21	76.000	76.850	75.580	76.700	54.158	557,478
2024-06-20	76.500	78.780	76.230	77.100	54.440	1,267,943
2024-06-19	78.910	79.430	76.250	76.500	54.017	917,754
2024-06-18	77.000	79.880	76.550	79.190	55.916	1,130,698
2024-06-17	75.840	77.300	75.000	77.070	54.419	1,105,197
2024-06-14	75.600	76.310	74.200	75.840	53.551	1,025,369
2024-06-13	74.200	77.500	73.510	76.760	53.882	1,211,499
2024-06-12	75.160	76.260	74.450	74.480	52.282	693,179
2024-06-11	72.100	75.200	71.800	75.020	52.661	897,761
2024-06-07	72.790	73.800	71.750	72.380	50.808	683,137
2024-06-06	74.050	75.480	72.300	72.410	50.829	1,447,370
2024-06-05	74.080	76.160	73.600	74.470	52.275	779,286
2024-06-04	74.900	74.970	73.680	74.050	51.980	1,045,956
2024-06-03	74.010	75.200	73.500	74.900	52.577	1,078,669
2024-05-31	75.050	76.360	74.630	75.100	52.717	684,892
2024-05-30	75.080	75.880	72.820	75.290	52.851	1,157,102
2024-05-29	75.890	76.800	75.010	75.320	52.872	815,945
2024-05-28	76.400	77.400	75.650	76.030	53.370	803,713
2024-05-27	75.240	77.680	74.820	77.550	54.437	972,592
2024-05-24	75.000	76.680	74.930	75.240	52.816	1,778,791
2024-05-23	76.950	76.950	75.630	76.400	53.630	1,419,005
2024-05-22	75.890	76.960	74.700	76.950	54.016	1,076,626
2024-05-21	74.500	75.950	73.800	75.550	53.033	1,429,276
2024-05-20	73.610	75.590	72.500	74.700	52.436	1,463,536
2024-05-17	72.170	73.800	71.730	73.610	51.671	1,244,185
2024-05-16	72.800	74.140	72.080	72.170	50.660	1,483,930
2024-05-15	74.000	74.010	72.580	73.080	51.299	1,278,550
2024-05-14	74.090	75.300	73.080	73.970	51.924	956,162
2024-05-13	76.550	77.000	73.300	73.590	51.657	1,428,700
2024-05-10	80.100	80.450	76.200	76.450	53.665	1,284,435
2024-05-09	78.450	80.730	78.450	80.100	56.227	826,169
2024-05-08	82.000	82.330	78.320	78.370	55.013	1,365,555
2024-05-07	82.860	83.830	81.980	82.120	57.645	1,057,810
2024-05-06	83.470	85.500	81.310	83.340	58.501	1,757,834
2024-04-30	83.880	83.950	81.010	83.210	58.410	1,611,491

← NewerPage 10 of 21 · 1,218 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.