ZWSOFT Guangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	63.890	64.520	63.160	63.330	62.927	1,634,356
2025-07-22	64.080	65.580	63.000	63.890	63.483	1,540,374
2025-07-21	64.160	64.570	63.300	64.350	63.940	1,711,839
2025-07-18	64.840	65.880	64.080	64.300	63.890	1,612,449
2025-07-17	61.860	64.860	61.650	64.360	63.950	2,919,672
2025-07-16	61.530	62.600	61.340	61.850	61.456	1,245,170
2025-07-15	61.600	61.600	60.300	61.520	61.128	1,294,720
2025-07-14	62.280	62.320	61.280	61.310	60.920	1,400,529
2025-07-11	61.290	62.880	60.900	62.240	61.844	1,623,935
2025-07-10	62.140	62.270	61.050	61.200	60.810	1,329,700
2025-07-09	62.350	63.190	61.520	62.280	61.883	1,750,193
2025-07-08	62.480	62.690	62.030	62.360	61.963	927,919
2025-07-07	62.460	62.620	62.070	62.330	61.933	681,641
2025-07-04	61.870	62.640	61.000	62.410	62.013	1,515,983
2025-07-03	61.510	62.540	61.110	61.770	61.377	1,735,876
2025-07-02	62.650	62.860	61.380	61.520	61.128	1,760,700
2025-07-01	64.410	64.500	62.650	62.860	62.460	1,947,772
2025-06-30	63.700	64.750	62.190	64.410	64.000	2,269,353
2025-06-27	65.830	66.210	65.200	65.280	64.864	1,111,544
2025-06-26	66.340	68.000	65.610	65.800	65.381	1,689,340
2025-06-25	65.880	67.500	65.880	67.010	66.583	1,378,574
2025-06-24	65.670	66.750	65.670	66.230	65.808	1,064,936
2025-06-23	65.480	66.450	64.600	65.650	65.232	1,009,961
2025-06-20	64.750	66.570	64.300	66.300	65.878	1,295,780
2025-06-19	64.790	65.880	63.800	64.760	64.348	793,785
2025-06-18	64.430	65.650	63.690	65.000	64.586	870,752
2025-06-17	64.780	65.320	63.910	64.440	64.030	770,308
2025-06-16	64.000	65.500	63.930	64.780	64.367	815,600
2025-06-13	65.560	65.970	63.660	64.430	64.020	1,411,842
2025-06-12	66.060	66.900	65.600	65.760	65.341	1,103,673
2025-06-11	66.090	66.990	65.610	66.290	65.868	1,059,738
2025-06-10	67.900	67.900	65.650	66.100	65.679	1,645,207
2025-06-09	68.910	68.940	67.230	67.940	67.507	1,662,732
2025-06-06	70.230	70.280	68.080	68.380	67.945	1,531,381
2025-06-05	97.400	98.230	96.180	97.560	68.887	1,762,875
2025-06-04	99.000	99.150	97.310	97.620	68.929	1,491,917
2025-06-03	92.600	100.56	92.560	98.740	69.720	4,641,842
2025-05-30	93.440	93.870	91.570	92.600	65.385	1,361,729
2025-05-29	90.490	94.780	90.490	94.270	66.564	2,250,574
2025-05-28	91.700	91.890	89.800	89.820	63.422	818,273
2025-05-27	91.090	91.800	89.800	91.660	64.721	876,226
2025-05-26	91.350	92.190	90.000	91.180	64.382	803,905
2025-05-23	93.700	93.990	89.650	89.750	63.372	2,036,088
2025-05-22	96.470	96.470	94.000	94.380	66.642	1,476,715
2025-05-21	94.560	96.790	93.680	96.600	68.209	1,508,838
2025-05-20	92.130	95.100	92.130	94.640	66.825	1,323,060
2025-05-19	92.850	93.430	91.820	92.300	65.173	1,025,249
2025-05-16	94.210	95.980	92.860	92.880	65.583	1,065,603
2025-05-15	96.530	96.930	94.120	95.350	67.327	1,611,414
2025-05-14	96.020	98.190	95.050	96.500	68.139	2,100,333
2025-05-13	97.570	97.880	94.500	96.340	68.026	2,036,932
2025-05-12	94.910	97.580	93.860	97.170	68.612	2,021,237
2025-05-09	95.820	97.120	93.580	94.680	66.854	1,652,341
2025-05-08	94.600	98.800	94.600	95.320	67.305	2,104,884
2025-05-07	97.500	97.500	94.020	95.080	67.136	1,577,850
2025-05-06	96.980	96.980	94.380	95.700	67.574	2,057,958
2025-04-30	94.850	97.730	94.350	94.380	66.642	1,942,477
2025-04-29	93.980	95.390	92.670	95.170	67.199	2,493,951
2025-04-28	89.850	95.460	89.100	94.200	66.515	4,289,818
2025-04-25	87.890	89.000	87.160	88.600	62.560	1,098,190

← NewerPage 6 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.