ZWSOFT Guangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	79.900	81.040	77.200	79.780	79.272	5,143,050
2025-10-22	78.910	78.910	77.000	77.580	77.086	2,278,201
2025-10-21	76.960	78.760	76.300	78.250	77.752	3,132,271
2025-10-20	79.000	79.030	76.500	76.950	76.460	3,979,638
2025-10-17	78.870	79.940	76.920	77.770	77.275	4,648,478
2025-10-16	81.210	82.000	78.890	79.280	78.775	5,881,886
2025-10-15	81.750	87.350	79.800	82.810	82.283	7,502,704
2025-10-14	87.150	88.500	81.060	82.250	81.726	9,332,538
2025-10-13	99.000	101.13	86.390	87.150	86.595	13,596,152
2025-10-10	91.280	92.600	86.900	88.500	87.936	8,636,652
2025-10-09	76.400	91.140	75.640	91.140	90.560	10,798,769
2025-09-30	76.000	77.220	74.960	75.950	75.466	3,373,140
2025-09-29	75.300	75.380	73.800	74.490	74.016	2,340,601
2025-09-26	74.220	76.400	74.220	75.380	74.900	3,539,834
2025-09-25	73.300	76.500	72.520	75.320	74.840	4,387,554
2025-09-24	69.850	73.330	69.800	73.100	72.634	3,930,443
2025-09-23	70.520	72.040	68.020	70.500	70.051	4,086,178
2025-09-22	69.820	70.790	69.150	70.500	70.051	2,353,923
2025-09-19	70.700	71.780	69.080	69.450	69.008	2,968,844
2025-09-18	71.700	73.880	69.700	70.370	69.922	4,228,355
2025-09-17	70.400	72.150	70.170	71.700	71.243	3,080,265
2025-09-16	69.860	70.470	69.090	70.240	69.793	2,042,374
2025-09-15	71.020	71.590	69.500	69.520	69.077	2,783,879
2025-09-12	72.000	72.000	70.330	70.380	69.932	2,358,245
2025-09-11	70.000	71.900	69.070	71.670	71.214	2,692,388
2025-09-10	70.000	71.670	69.580	69.780	69.336	1,788,093
2025-09-09	72.330	72.330	69.330	69.850	69.405	3,132,948
2025-09-08	69.960	72.680	69.440	72.540	72.078	3,070,480
2025-09-05	68.200	69.960	67.560	69.890	69.445	2,216,630
2025-09-04	72.060	73.300	67.020	68.550	68.113	4,111,076
2025-09-03	74.720	75.090	72.060	72.310	71.849	2,089,463
2025-09-02	76.190	77.360	73.860	74.350	73.876	3,616,228
2025-09-01	76.910	77.180	73.700	76.650	76.162	4,933,464
2025-08-29	78.290	79.000	76.660	77.420	76.927	2,764,310
2025-08-28	76.410	78.340	73.670	78.280	77.781	4,016,154
2025-08-27	81.000	82.070	76.830	76.880	76.390	3,809,350
2025-08-26	79.520	80.900	76.610	79.560	79.053	3,959,233
2025-08-25	78.520	82.950	77.830	79.550	79.043	4,701,840
2025-08-22	76.010	81.720	75.760	78.510	78.010	4,429,169
2025-08-21	77.860	78.140	75.750	76.210	75.725	2,263,049
2025-08-20	76.000	77.500	74.000	77.350	76.857	3,153,824
2025-08-19	76.800	77.150	75.300	76.270	75.784	3,057,331
2025-08-18	68.410	78.540	68.410	77.000	76.510	6,746,011
2025-08-15	67.920	69.300	67.590	68.470	68.034	1,968,336
2025-08-14	70.450	70.780	67.710	67.920	67.487	2,422,309
2025-08-13	68.690	70.610	68.000	70.420	69.972	3,343,066
2025-08-12	67.950	68.550	67.400	68.410	67.974	1,710,009
2025-08-11	65.400	68.380	65.200	67.890	67.458	2,779,184
2025-08-08	68.990	68.990	65.660	65.750	65.331	2,877,823
2025-08-07	68.360	68.880	67.350	68.000	67.567	1,968,984
2025-08-06	67.050	70.000	66.330	68.790	68.352	3,963,619
2025-08-05	67.030	67.360	65.840	66.640	66.216	2,221,714
2025-08-04	65.290	67.990	64.910	67.360	66.931	4,507,931
2025-08-01	62.600	66.380	61.330	65.660	65.242	5,062,475
2025-07-31	63.400	63.730	61.020	62.520	62.122	4,192,685
2025-07-30	65.500	66.130	64.160	64.750	64.338	2,195,601
2025-07-29	64.200	65.760	64.070	65.550	65.133	2,227,932
2025-07-28	65.000	65.610	64.200	64.360	63.950	2,253,921
2025-07-25	64.100	64.820	63.700	64.590	64.179	1,728,207
2025-07-24	63.030	64.190	63.030	64.090	63.682	1,573,016

← NewerPage 5 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.