ZWSOFT Guangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	88.910	88.970	86.880	88.020	62.151	1,328,189
2025-04-23	91.000	91.750	88.510	88.850	62.737	2,239,263
2025-04-22	92.950	93.030	88.050	90.160	63.662	3,659,429
2025-04-21	93.610	94.950	92.380	94.660	66.839	1,771,729
2025-04-18	95.050	96.580	93.170	93.610	66.098	2,014,163
2025-04-17	91.800	99.150	91.800	95.620	67.517	4,252,348
2025-04-16	92.790	95.680	91.730	93.070	65.717	2,188,099
2025-04-15	94.000	94.090	91.400	93.100	65.738	2,819,586
2025-04-14	93.290	95.980	93.020	94.080	66.430	2,360,244
2025-04-11	88.550	96.490	88.270	93.380	65.936	4,046,422
2025-04-10	89.000	91.680	88.530	88.990	62.836	2,843,863
2025-04-09	84.350	92.000	82.000	89.200	62.984	3,967,307
2025-04-08	83.970	88.080	82.630	85.640	60.470	3,141,149
2025-04-07	89.000	92.980	79.070	83.260	58.790	3,676,299
2025-04-03	89.000	92.660	87.920	92.270	65.152	3,500,184
2025-04-02	88.500	90.680	87.770	89.800	63.408	1,076,768
2025-04-01	88.780	91.150	88.080	88.160	62.250	1,325,683
2025-03-31	88.030	89.810	87.050	88.780	62.688	1,623,549
2025-03-28	88.100	89.380	87.090	88.600	62.560	1,092,056
2025-03-27	86.810	89.540	85.800	88.140	62.236	1,402,198
2025-03-26	86.900	88.590	86.700	87.160	61.544	916,941
2025-03-25	87.510	88.300	86.480	87.100	61.501	1,421,536
2025-03-24	89.000	89.460	86.010	87.590	61.847	2,200,956
2025-03-21	92.000	94.370	88.730	89.390	63.118	2,730,282
2025-03-20	91.580	93.380	90.500	92.420	65.258	2,570,524
2025-03-19	91.510	93.320	89.670	91.880	64.876	2,825,083
2025-03-18	93.700	93.780	91.500	91.860	64.862	2,157,197
2025-03-17	89.490	94.640	88.150	93.610	66.098	4,436,450
2025-03-14	87.600	89.780	86.800	89.310	63.062	1,667,467
2025-03-13	89.210	90.260	86.700	87.790	61.988	2,247,350
2025-03-12	90.980	92.100	89.600	89.640	63.295	2,310,589
2025-03-11	89.820	91.290	89.420	90.630	63.994	1,507,898
2025-03-10	92.700	93.450	89.820	91.100	64.326	2,095,454
2025-03-07	95.400	95.600	91.880	92.780	65.512	3,107,934
2025-03-06	88.860	97.500	88.860	95.290	67.284	5,511,965
2025-03-05	89.950	90.830	88.190	88.700	62.631	1,910,482
2025-03-04	87.500	90.480	87.000	89.910	63.485	3,375,885
2025-03-03	87.380	90.810	86.560	87.900	62.066	2,637,353
2025-02-28	93.000	93.270	86.610	87.300	61.642	4,423,899
2025-02-27	93.520	99.100	91.880	94.280	66.571	4,072,402
2025-02-26	92.670	94.450	91.780	93.670	66.140	3,305,743
2025-02-25	92.190	94.990	91.800	92.600	65.385	2,834,220
2025-02-24	95.000	96.800	92.690	93.800	66.232	3,511,211
2025-02-21	93.950	96.500	92.050	95.890	67.708	3,238,393
2025-02-20	94.650	94.980	91.540	93.050	65.703	2,308,492
2025-02-19	92.310	95.370	91.130	94.370	66.635	2,370,781
2025-02-18	96.090	97.900	91.550	92.310	65.180	3,783,042
2025-02-17	99.160	99.900	94.660	96.060	67.828	5,086,202
2025-02-14	91.730	99.990	91.500	99.990	70.603	5,102,802
2025-02-13	95.000	95.500	92.080	92.230	65.124	2,505,298
2025-02-12	92.950	95.500	92.110	94.200	66.515	2,662,801
2025-02-11	94.100	95.170	91.360	93.570	66.070	3,129,663
2025-02-10	91.500	95.100	90.030	94.710	66.875	5,100,338
2025-02-07	89.400	93.220	88.180	90.700	64.043	4,038,139
2025-02-06	87.020	90.230	86.310	89.330	63.076	3,079,393
2025-02-05	89.010	90.490	86.360	87.640	61.883	3,921,824
2025-01-27	88.280	88.920	85.180	86.210	60.873	1,909,181
2025-01-24	82.340	88.600	82.300	87.770	61.974	3,637,488
2025-01-23	83.930	85.200	82.510	82.580	58.310	1,900,311
2025-01-22	85.280	85.290	82.200	83.120	58.691	2,090,786

← NewerPage 7 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.