ZWSOFT Guangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	82.980	84.740	82.280	83.510	58.621	2,150,192
2024-04-26	81.750	84.940	81.000	83.380	58.529	3,128,694
2024-04-25	82.000	84.480	80.870	83.650	58.719	1,709,712
2024-04-24	79.020	83.550	78.920	82.890	58.185	1,751,918
2024-04-23	76.500	80.600	76.500	79.920	56.101	1,671,385
2024-04-22	74.530	77.770	72.000	77.000	54.051	1,842,015
2024-04-19	76.220	76.240	74.070	74.520	52.310	1,208,645
2024-04-18	77.550	77.880	75.200	76.220	53.503	1,169,946
2024-04-17	74.000	77.660	73.840	77.190	54.184	1,799,581
2024-04-16	78.970	79.400	72.910	72.980	51.229	2,340,892
2024-04-15	77.370	80.020	75.750	78.780	55.300	2,067,867
2024-04-12	78.340	79.960	77.310	77.330	54.283	1,091,410
2024-04-11	80.220	81.790	78.020	78.730	55.265	1,973,454
2024-04-10	84.000	84.790	80.570	81.800	57.420	1,518,889
2024-04-09	81.500	84.390	80.880	83.870	58.873	1,317,261
2024-04-08	83.480	83.690	81.680	82.450	57.877	1,746,306
2024-04-03	83.800	85.080	81.580	84.400	59.245	2,086,792
2024-04-02	86.180	86.250	82.250	84.400	59.245	2,367,580
2024-04-01	77.480	85.970	77.480	85.160	59.779	4,464,923
2024-03-29	75.700	77.470	74.500	77.470	54.381	1,053,378
2024-03-28	75.500	77.820	74.200	75.960	53.321	3,045,683
2024-03-27	77.710	81.010	75.950	75.970	53.328	2,642,988
2024-03-26	79.300	80.590	76.700	78.100	54.823	2,654,440
2024-03-25	83.880	84.730	80.010	80.010	56.164	2,270,438
2024-03-22	86.370	86.400	82.790	83.770	58.803	2,855,631
2024-03-21	89.550	89.750	86.030	86.630	60.811	4,345,362
2024-03-20	83.130	90.670	82.930	90.000	63.176	5,288,819
2024-03-19	83.070	84.660	81.510	83.120	58.347	2,264,831
2024-03-18	80.450	83.210	79.200	82.900	58.192	2,587,888
2024-03-15	78.430	79.960	77.010	79.790	56.009	1,583,589
2024-03-14	82.010	82.200	77.840	79.000	55.455	2,518,542
2024-03-13	79.800	83.780	79.170	82.170	57.680	4,080,476
2024-03-12	78.840	79.860	77.010	79.470	55.785	2,672,917
2024-03-11	76.920	78.870	75.840	78.860	55.357	2,116,788
2024-03-08	77.160	78.090	76.080	76.910	53.988	1,936,009
2024-03-07	81.600	81.600	77.600	77.720	54.556	1,713,418
2024-03-06	81.330	81.870	78.880	80.410	56.445	1,884,967
2024-03-05	82.550	84.130	81.240	81.980	57.547	2,307,632
2024-03-04	82.810	83.810	81.110	83.800	58.824	2,172,266
2024-03-01	81.400	83.770	80.680	82.820	58.136	2,936,127
2024-02-29	75.070	80.490	74.750	80.480	56.494	3,366,921
2024-02-28	86.000	86.650	75.070	76.000	53.349	4,473,274
2024-02-27	84.300	85.000	80.010	84.980	59.653	3,059,464
2024-02-26	82.000	84.380	80.900	83.170	58.382	2,408,001
2024-02-23	80.560	81.700	79.000	81.620	57.294	2,002,768
2024-02-22	81.180	81.680	79.150	80.600	56.578	1,932,047
2024-02-21	79.520	84.490	78.290	80.560	56.550	2,124,530
2024-02-20	80.790	81.900	79.000	80.650	56.613	2,107,015
2024-02-19	87.000	87.000	80.050	81.780	57.406	2,598,671
2024-02-08	78.200	87.450	78.080	85.660	60.130	2,827,343
2024-02-07	71.000	79.660	70.210	78.200	54.893	2,829,302
2024-02-06	61.800	72.580	59.810	71.000	49.839	2,216,862
2024-02-05	67.000	67.690	60.000	62.360	43.774	2,431,804
2024-02-02	71.710	72.310	65.350	67.950	47.698	1,528,063
2024-02-01	72.800	74.980	70.700	72.090	50.604	1,404,572
2024-01-31	73.450	76.650	71.520	72.360	50.794	1,784,825
2024-01-30	75.460	76.700	73.370	73.680	51.720	1,140,962
2024-01-29	78.350	79.490	75.570	75.640	53.096	888,113
2024-01-26	80.410	81.280	77.770	78.360	55.006	873,454
2024-01-25	78.300	80.740	76.480	80.410	56.445	1,240,960

← NewerPage 11 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.