ZWSOFT Guangzhou Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 85.280 | 85.290 | 82.200 | 83.120 | 58.691 | 2,090,786 |
| 2025-01-21 | 80.800 | 85.200 | 79.150 | 84.840 | 59.905 | 3,714,216 |
| 2025-01-20 | 81.640 | 82.370 | 79.600 | 79.960 | 56.460 | 2,714,738 |
| 2025-01-17 | 78.510 | 82.200 | 77.850 | 81.200 | 57.335 | 2,837,958 |
| 2025-01-16 | 79.990 | 82.180 | 78.460 | 78.590 | 55.492 | 2,199,604 |
| 2025-01-15 | 81.800 | 82.300 | 79.200 | 79.800 | 56.347 | 2,601,120 |
| 2025-01-14 | 79.600 | 82.660 | 79.060 | 82.160 | 58.013 | 2,710,222 |
| 2025-01-13 | 78.000 | 81.380 | 77.780 | 79.500 | 56.135 | 1,787,301 |
| 2025-01-10 | 80.500 | 83.200 | 79.010 | 79.010 | 55.789 | 1,429,696 |
| 2025-01-09 | 79.820 | 82.000 | 79.010 | 80.800 | 57.053 | 1,509,894 |
| 2025-01-08 | 80.700 | 81.300 | 76.390 | 80.180 | 56.615 | 1,747,076 |
| 2025-01-07 | 79.780 | 80.990 | 78.930 | 80.690 | 56.975 | 1,201,036 |
| 2025-01-06 | 80.330 | 82.350 | 79.000 | 79.630 | 56.227 | 1,560,281 |
| 2025-01-03 | 82.840 | 84.530 | 80.310 | 81.050 | 57.229 | 2,271,266 |
| 2025-01-02 | 85.570 | 86.240 | 82.000 | 82.820 | 58.479 | 2,257,880 |
| 2024-12-31 | 89.660 | 90.000 | 85.570 | 85.570 | 60.421 | 1,981,813 |
| 2024-12-30 | 88.310 | 91.200 | 86.060 | 89.490 | 63.189 | 2,046,303 |
| 2024-12-27 | 89.610 | 90.900 | 88.300 | 88.740 | 62.659 | 2,574,609 |
| 2024-12-26 | 87.700 | 91.590 | 87.320 | 89.960 | 63.521 | 2,834,608 |
| 2024-12-25 | 88.690 | 89.500 | 85.360 | 87.700 | 61.925 | 2,343,005 |
| 2024-12-24 | 88.540 | 89.170 | 86.500 | 88.770 | 62.680 | 2,154,766 |
| 2024-12-23 | 93.000 | 93.070 | 87.630 | 88.160 | 62.250 | 3,345,770 |
| 2024-12-20 | 89.830 | 94.940 | 88.490 | 93.120 | 65.752 | 3,127,801 |
| 2024-12-19 | 89.000 | 91.850 | 88.310 | 89.880 | 63.464 | 2,681,616 |
| 2024-12-18 | 91.050 | 91.350 | 89.610 | 90.200 | 63.690 | 1,909,069 |
| 2024-12-17 | 93.000 | 93.450 | 89.260 | 90.480 | 63.888 | 2,857,848 |
| 2024-12-16 | 97.460 | 97.500 | 90.700 | 91.000 | 64.255 | 4,837,845 |
| 2024-12-13 | 102.11 | 102.11 | 96.810 | 97.500 | 68.845 | 3,907,219 |
| 2024-12-12 | 105.00 | 108.00 | 100.95 | 103.10 | 72.799 | 3,165,379 |
| 2024-12-11 | 103.12 | 105.42 | 101.30 | 104.00 | 73.434 | 2,004,879 |
| 2024-12-10 | 103.99 | 105.00 | 101.00 | 104.00 | 73.434 | 3,625,440 |
| 2024-12-09 | 99.250 | 102.77 | 98.750 | 99.920 | 70.553 | 2,627,811 |
| 2024-12-06 | 102.02 | 102.44 | 98.080 | 99.540 | 70.285 | 2,950,900 |
| 2024-12-05 | 99.200 | 104.50 | 99.170 | 100.88 | 71.231 | 2,950,056 |
| 2024-12-04 | 99.320 | 102.25 | 97.710 | 99.500 | 70.257 | 3,288,098 |
| 2024-12-03 | 99.880 | 101.47 | 97.000 | 99.390 | 70.179 | 3,384,934 |
| 2024-12-02 | 96.550 | 100.99 | 95.270 | 100.11 | 70.688 | 3,975,939 |
| 2024-11-29 | 92.500 | 100.68 | 91.770 | 97.220 | 68.647 | 4,498,292 |
| 2024-11-28 | 95.000 | 97.000 | 92.010 | 92.500 | 65.314 | 2,934,999 |
| 2024-11-27 | 92.810 | 94.940 | 90.130 | 94.890 | 67.002 | 2,703,120 |
| 2024-11-26 | 93.910 | 96.000 | 92.410 | 92.900 | 65.597 | 1,956,638 |
| 2024-11-25 | 95.490 | 96.590 | 92.000 | 94.200 | 66.515 | 2,159,122 |
| 2024-11-22 | 101.56 | 103.83 | 95.010 | 95.620 | 67.517 | 3,715,266 |
| 2024-11-21 | 99.950 | 103.99 | 97.000 | 102.00 | 72.022 | 3,536,398 |
| 2024-11-20 | 100.40 | 102.00 | 98.000 | 99.900 | 70.539 | 2,622,250 |
| 2024-11-19 | 98.880 | 100.98 | 96.220 | 100.40 | 70.892 | 1,628,305 |
| 2024-11-18 | 101.08 | 101.12 | 95.410 | 97.970 | 69.177 | 3,067,251 |
| 2024-11-15 | 108.54 | 108.90 | 100.26 | 100.72 | 71.118 | 3,247,944 |
| 2024-11-14 | 110.60 | 117.00 | 106.68 | 107.14 | 75.651 | 3,605,957 |
| 2024-11-13 | 108.90 | 113.50 | 107.01 | 112.50 | 79.436 | 2,882,363 |
| 2024-11-12 | 119.70 | 119.70 | 108.80 | 110.00 | 77.671 | 5,529,812 |
| 2024-11-11 | 106.00 | 126.85 | 106.00 | 120.90 | 85.367 | 7,772,977 |
| 2024-11-08 | 105.50 | 117.98 | 104.01 | 107.90 | 76.188 | 5,704,981 |
| 2024-11-07 | 103.58 | 106.99 | 100.23 | 105.22 | 74.296 | 4,611,642 |
| 2024-11-06 | 97.500 | 107.00 | 96.810 | 103.99 | 73.427 | 6,720,681 |
| 2024-11-05 | 89.900 | 98.000 | 88.730 | 97.150 | 68.598 | 5,361,062 |
| 2024-11-04 | 87.630 | 89.900 | 87.100 | 89.900 | 63.478 | 1,853,149 |
| 2024-11-01 | 92.000 | 92.700 | 88.560 | 88.680 | 62.617 | 3,918,800 |
| 2024-10-31 | 90.370 | 94.300 | 89.500 | 93.500 | 66.020 | 2,929,326 |
| 2024-10-30 | 90.110 | 92.980 | 89.250 | 91.380 | 64.523 | 2,574,364 |
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.