ZWSOFT Guangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	53.500	56.190	53.000	55.300	54.948	3,670,522
2026-04-21	54.050	54.360	52.850	53.400	53.060	2,215,918
2026-04-20	54.000	54.580	53.610	54.050	53.706	2,801,121
2026-04-17	55.200	55.600	53.000	54.000	53.656	4,774,813
2026-04-16	57.260	57.640	55.650	55.800	55.445	3,824,941
2026-04-15	57.980	58.070	54.900	56.640	56.279	4,548,465
2026-04-14	55.030	58.660	54.620	57.580	57.213	6,456,010
2026-04-13	52.800	54.500	52.330	53.960	53.616	3,358,664
2026-04-10	53.300	53.760	52.820	53.090	52.752	2,209,335
2026-04-09	53.600	53.840	52.380	52.800	52.464	3,133,569
2026-04-08	51.500	54.740	50.520	54.090	53.746	6,692,374
2026-04-07	47.340	51.280	47.270	50.020	49.701	4,955,260
2026-04-03	48.180	48.550	47.140	47.340	47.039	2,611,204
2026-04-02	49.430	49.600	47.700	47.990	47.684	2,890,319
2026-04-01	48.750	49.880	48.500	49.620	49.304	3,121,682
2026-03-31	48.900	49.280	47.710	47.800	47.496	3,297,364
2026-03-30	48.970	49.270	48.100	48.820	48.509	2,662,737
2026-03-27	48.160	49.980	48.080	49.930	49.612	2,927,833
2026-03-26	51.500	51.520	48.800	48.900	48.589	4,430,314
2026-03-25	51.740	53.000	50.610	51.590	51.261	4,640,832
2026-03-24	50.790	51.200	48.910	50.970	50.645	3,464,853
2026-03-23	53.370	53.620	49.010	49.560	49.244	3,857,891
2026-03-20	55.900	56.470	53.830	53.970	53.626	2,329,179
2026-03-19	57.010	57.450	55.000	55.900	55.544	2,105,378
2026-03-18	57.060	57.900	56.510	57.740	57.372	1,636,895
2026-03-17	58.450	58.960	57.000	57.000	56.637	1,668,647
2026-03-16	58.100	58.700	57.810	58.450	58.078	1,477,851
2026-03-13	58.650	59.000	58.020	58.450	58.078	1,244,229
2026-03-12	59.700	60.300	58.770	58.900	58.525	1,233,691
2026-03-11	60.350	60.700	59.730	59.990	59.608	1,459,411
2026-03-10	60.200	61.020	59.700	60.330	59.946	2,248,884
2026-03-09	59.160	59.990	56.800	59.750	59.369	2,992,106
2026-03-06	58.900	59.790	58.500	59.760	59.379	1,261,042
2026-03-05	60.130	60.160	58.310	58.790	58.416	1,628,313
2026-03-04	59.360	60.400	58.380	58.700	58.326	2,172,450
2026-03-03	63.350	63.900	59.600	59.700	59.320	3,488,231
2026-03-02	64.780	65.000	62.100	63.350	62.947	3,774,604
2026-02-27	66.030	66.790	65.750	65.880	65.460	2,262,734
2026-02-26	66.050	66.530	65.780	66.180	65.759	1,885,244
2026-02-25	66.460	66.980	65.880	66.050	65.629	2,595,286
2026-02-24	68.390	68.450	66.130	66.430	66.007	2,289,976
2026-02-13	68.300	69.500	68.050	68.050	67.617	1,256,201
2026-02-12	69.090	69.180	68.100	68.860	68.421	1,423,283
2026-02-11	68.110	69.530	67.920	68.970	68.531	1,662,505
2026-02-10	68.000	68.780	67.540	68.210	67.776	1,329,388
2026-02-09	67.770	68.310	67.300	67.950	67.517	1,603,919
2026-02-06	66.500	68.410	65.800	67.010	66.583	1,913,647
2026-02-05	66.200	67.760	65.860	66.990	66.563	2,706,438
2026-02-04	68.340	68.820	66.100	66.790	66.365	2,948,121
2026-02-03	68.100	68.960	67.520	68.840	68.402	1,598,099
2026-02-02	68.950	69.870	67.670	67.770	67.338	2,595,369
2026-01-30	71.540	71.990	69.010	69.180	68.739	3,482,860
2026-01-29	72.320	73.980	70.770	71.700	71.243	3,365,748
2026-01-28	73.750	74.380	71.880	72.430	71.969	2,600,519
2026-01-27	72.780	73.910	71.050	73.700	73.231	2,437,180
2026-01-26	75.390	75.590	72.070	72.850	72.386	4,442,597
2026-01-23	74.520	75.880	74.330	75.220	74.741	2,017,209
2026-01-22	75.290	75.910	74.010	74.390	73.916	2,005,491
2026-01-21	73.090	76.200	73.090	74.710	74.234	2,160,686
2026-01-20	75.780	76.200	73.000	73.860	73.390	2,648,852

← NewerPage 3 of 21 · 1,212 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.