ZWSOFT Guangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	77.000	77.530	75.330	75.520	75.039	2,686,405
2026-01-16	77.350	78.480	76.520	77.420	76.927	3,365,364
2026-01-15	78.040	78.570	76.030	77.370	76.877	3,948,200
2026-01-14	81.500	83.590	77.310	79.380	78.874	6,577,313
2026-01-13	82.130	82.510	78.150	79.000	78.497	6,070,568
2026-01-12	74.910	82.530	74.000	82.000	81.478	7,216,269
2026-01-09	71.730	74.780	71.300	74.200	73.727	4,629,289
2026-01-08	72.500	73.770	71.130	71.800	71.343	4,362,619
2026-01-07	69.930	70.690	69.010	70.020	69.574	1,966,009
2026-01-06	69.850	70.310	69.100	69.850	69.405	2,072,325
2026-01-05	68.410	69.880	68.090	69.850	69.405	2,671,674
2025-12-31	66.750	68.500	66.610	68.110	67.676	1,949,402
2025-12-30	66.870	67.580	66.610	66.670	66.245	1,181,313
2025-12-29	66.950	68.150	66.700	67.080	66.653	1,606,984
2025-12-26	67.220	68.150	66.910	67.050	66.623	1,308,343
2025-12-25	66.810	67.750	66.330	67.550	67.120	1,477,115
2025-12-24	65.800	66.880	65.760	66.810	66.385	1,076,779
2025-12-23	66.230	67.080	65.820	66.050	65.629	1,481,756
2025-12-22	66.600	66.820	65.630	66.140	65.719	2,114,359
2025-12-19	67.030	67.720	66.600	66.630	66.206	1,183,304
2025-12-18	66.500	67.680	66.500	66.820	66.394	925,827
2025-12-17	66.100	67.460	65.560	67.350	66.921	1,127,257
2025-12-16	67.010	67.580	65.800	66.080	65.659	1,371,632
2025-12-15	67.170	68.190	67.100	67.100	66.673	935,019
2025-12-12	67.410	68.550	67.120	68.400	67.964	1,316,801
2025-12-11	68.700	68.800	67.320	67.430	67.001	1,702,585
2025-12-10	68.660	69.150	68.300	68.700	68.262	1,193,208
2025-12-09	70.000	70.410	68.990	69.090	68.650	1,167,223
2025-12-08	69.800	70.810	69.500	69.950	69.505	1,671,012
2025-12-05	69.350	70.340	68.500	70.040	69.594	1,172,398
2025-12-04	68.810	69.500	68.200	69.300	68.859	911,481
2025-12-03	71.440	71.780	68.640	69.200	68.759	2,006,403
2025-12-02	72.700	72.730	71.330	71.490	71.035	883,466
2025-12-01	71.000	73.250	70.510	72.570	72.108	1,814,561
2025-11-28	70.490	71.600	70.490	71.160	70.707	1,222,739
2025-11-27	71.740	72.320	70.670	70.690	70.240	1,482,816
2025-11-26	72.820	73.430	71.800	72.000	71.541	1,417,520
2025-11-25	74.200	75.100	73.000	73.040	72.575	1,940,614
2025-11-24	71.010	74.980	70.100	74.210	73.737	2,451,285
2025-11-21	70.400	72.090	70.100	70.800	70.349	2,312,346
2025-11-20	72.370	73.190	70.650	70.650	70.200	1,559,274
2025-11-19	73.930	74.600	72.020	72.370	71.909	1,810,261
2025-11-18	73.290	75.180	72.690	73.860	73.390	2,004,546
2025-11-17	71.690	73.680	71.330	73.290	72.823	2,007,544
2025-11-14	73.650	73.650	72.000	72.000	71.541	1,965,632
2025-11-13	73.100	74.180	72.510	73.800	73.330	1,834,076
2025-11-12	75.690	75.690	72.720	73.050	72.585	2,838,721
2025-11-11	78.520	79.670	75.900	75.950	75.466	2,902,093
2025-11-10	78.250	79.480	76.870	78.510	78.010	2,295,970
2025-11-07	78.100	79.600	76.510	78.500	78.000	2,758,412
2025-11-06	77.690	78.370	76.880	78.050	77.553	2,270,457
2025-11-05	78.440	79.140	76.440	77.980	77.483	3,151,143
2025-11-04	81.000	81.230	78.500	79.310	78.805	3,253,960
2025-11-03	80.600	83.220	80.600	81.820	81.299	6,335,289
2025-10-31	76.090	81.500	75.850	80.600	80.087	7,770,795
2025-10-30	77.010	79.490	76.150	76.200	75.715	4,649,616
2025-10-29	77.990	77.990	76.020	77.300	76.808	3,824,426
2025-10-28	77.010	81.100	76.750	78.000	77.503	4,875,403
2025-10-27	78.000	78.170	75.580	77.590	77.096	6,041,062
2025-10-24	79.710	79.910	78.380	79.160	78.656	3,817,837

← NewerPage 4 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.