ZWSOFT Guangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	48.210	49.700	46.320	49.400	49.400	4,500,646
2026-07-20	51.540	51.800	46.510	47.500	47.500	5,680,345
2026-07-17	51.360	53.400	49.800	51.510	51.510	4,836,090
2026-07-16	51.210	52.070	50.550	51.400	51.400	2,402,791
2026-07-15	51.560	51.910	50.670	51.410	51.410	2,749,671
2026-07-14	52.310	52.800	49.790	51.410	51.410	4,078,564
2026-07-13	55.960	56.350	52.220	52.450	52.450	4,591,650
2026-07-10	55.100	58.950	55.100	55.880	55.880	4,745,498
2026-07-09	55.000	55.960	53.990	55.600	55.600	3,541,810
2026-07-08	54.450	56.410	53.010	55.450	55.450	4,160,523
2026-07-07	56.440	57.400	53.810	54.700	54.700	4,682,997
2026-07-06	62.800	62.800	55.800	57.140	57.140	8,373,993
2026-07-03	63.640	65.050	62.460	63.500	63.500	5,522,626
2026-07-02	64.800	66.230	63.380	63.640	63.640	5,790,150
2026-07-01	65.260	67.060	64.050	65.010	65.010	7,377,124
2026-06-30	63.390	65.120	62.300	64.750	64.750	5,985,305
2026-06-29	58.280	65.220	58.260	62.980	62.980	8,973,845
2026-06-26	57.010	59.030	56.490	57.790	57.790	4,095,824
2026-06-25	59.410	59.910	56.900	58.340	58.340	5,583,263
2026-06-24	58.580	60.660	57.380	60.010	60.010	5,493,708
2026-06-23	62.000	62.110	58.500	59.180	59.180	7,595,208
2026-06-22	65.340	67.100	60.940	62.740	62.740	7,922,494
2026-06-18	64.210	66.260	63.330	65.430	65.430	7,701,209
2026-06-17	62.730	66.260	62.000	64.910	64.910	7,745,809
2026-06-16	62.340	63.940	61.580	63.920	63.920	8,972,530
2026-06-15	63.500	66.070	62.170	62.740	62.740	9,346,788
2026-06-12	62.500	69.890	62.000	65.010	65.010	10,313,821
2026-06-11	68.480	68.480	60.570	61.830	61.830	10,983,699
2026-06-10	66.770	72.000	66.410	69.170	69.170	11,781,163
2026-06-09	67.000	68.940	64.190	68.180	68.180	14,223,392
2026-06-08	53.960	66.710	53.770	66.710	66.710	16,262,621
2026-06-05	53.820	56.800	53.550	55.590	55.590	3,912,353
2026-06-04	54.220	54.590	53.030	53.300	53.300	2,341,926
2026-06-03	55.220	56.720	53.250	54.950	54.600	2,943,141
2026-06-02	56.740	57.780	55.390	55.530	55.176	2,937,789
2026-06-01	55.180	58.160	55.000	56.740	56.379	4,077,524
2026-05-29	61.480	62.210	54.540	54.840	54.491	6,302,662
2026-05-28	59.600	63.450	58.610	61.410	61.019	4,064,275
2026-05-27	61.600	62.450	58.990	59.600	59.220	3,163,481
2026-05-26	63.110	63.120	59.920	60.870	60.482	4,575,492
2026-05-25	60.860	65.100	60.530	63.690	63.284	6,654,210
2026-05-22	58.960	61.370	58.500	60.310	59.926	3,743,451
2026-05-21	61.800	63.450	58.640	58.970	58.594	4,424,166
2026-05-20	61.360	62.600	60.890	61.700	61.307	4,025,731
2026-05-19	60.190	61.800	59.510	61.660	61.267	5,098,819
2026-05-18	57.050	63.400	56.830	60.790	60.403	7,553,799
2026-05-15	56.560	58.480	55.310	57.030	56.667	3,566,422
2026-05-14	57.890	58.250	55.900	56.340	55.981	2,589,049
2026-05-13	57.310	57.850	56.420	57.250	56.885	2,101,048
2026-05-12	58.400	59.000	57.240	57.570	57.203	3,177,541
2026-05-11	58.780	59.500	57.770	58.920	58.545	4,132,994
2026-05-08	57.960	60.570	57.670	58.780	58.406	5,060,544
2026-05-07	57.000	58.480	55.680	57.670	57.303	4,621,716
2026-05-06	57.280	57.650	56.440	56.700	56.339	4,163,264
2026-04-30	53.460	57.920	53.460	56.710	56.349	5,164,080
2026-04-29	51.710	54.140	51.710	53.640	53.298	2,659,348
2026-04-28	53.930	54.140	51.760	52.020	51.689	2,933,032
2026-04-27	52.450	54.870	51.890	54.540	54.193	3,155,999
2026-04-24	52.680	53.680	52.160	52.510	52.176	2,862,459
2026-04-23	54.440	56.380	52.910	53.300	52.961	4,570,843

← NewerPage 2 of 21 · 1,217 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.