ZWSOFT Guangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	93.200	95.200	90.500	90.570	63.951	3,396,293
2024-10-28	90.680	94.980	90.500	93.200	65.808	3,201,205
2024-10-25	91.540	92.860	89.630	91.070	64.304	3,623,258
2024-10-24	94.250	94.800	89.900	91.650	64.714	5,921,612
2024-10-23	98.700	98.700	93.030	95.310	67.298	4,969,374
2024-10-22	108.10	108.10	95.990	98.710	69.699	5,470,014
2024-10-21	105.00	111.11	103.01	107.77	76.096	5,219,547
2024-10-18	96.270	108.21	95.660	103.53	73.102	4,227,900
2024-10-17	100.98	101.96	95.860	96.790	68.343	3,529,321
2024-10-16	94.010	100.68	92.410	98.020	69.212	3,138,437
2024-10-15	96.650	102.40	94.050	95.110	67.157	3,991,198
2024-10-14	90.000	97.990	87.900	96.680	68.266	4,520,689
2024-10-11	101.71	102.68	90.020	91.400	64.537	5,023,659
2024-10-10	104.83	110.00	101.24	101.78	71.867	5,399,716
2024-10-09	116.00	126.98	106.01	106.25	75.023	7,724,644
2024-10-08	116.00	116.98	108.02	116.98	82.599	6,178,411
2024-09-30	87.050	99.990	87.050	97.480	68.831	6,796,689
2024-09-27	78.380	87.000	76.510	83.890	59.235	2,352,674
2024-09-26	74.590	78.490	74.060	78.010	55.083	1,889,095
2024-09-25	74.590	79.990	73.100	74.920	52.901	3,441,961
2024-09-24	67.540	73.800	66.400	72.800	51.404	2,704,420
2024-09-23	69.400	69.400	67.130	67.500	47.662	984,214
2024-09-20	68.320	69.340	67.600	68.300	48.227	1,216,089
2024-09-19	66.650	70.090	66.110	68.270	48.205	1,351,704
2024-09-18	66.850	68.280	64.740	66.760	47.139	1,222,572
2024-09-13	68.130	69.780	67.480	67.800	47.874	1,152,572
2024-09-12	66.270	70.000	66.270	68.710	48.516	1,596,981
2024-09-11	63.700	66.980	62.510	66.720	47.111	1,085,893
2024-09-10	61.300	64.490	60.010	63.680	44.964	921,093
2024-09-09	63.150	63.180	60.590	60.760	42.903	625,135
2024-09-06	63.280	64.270	62.000	62.150	43.884	800,255
2024-09-05	62.500	63.650	61.850	63.150	44.590	795,916
2024-09-04	61.300	62.980	61.150	61.680	43.552	753,030
2024-09-03	60.920	62.530	60.500	61.660	43.538	665,488
2024-09-02	64.100	64.130	60.500	60.780	42.917	1,046,493
2024-08-30	63.630	65.540	63.120	64.140	45.289	885,420
2024-08-29	62.340	64.930	61.910	63.630	44.929	761,656
2024-08-28	61.520	63.360	61.520	62.700	44.272	415,480
2024-08-27	62.930	64.600	62.350	62.400	44.061	457,730
2024-08-26	64.300	64.300	60.000	63.300	44.696	596,401
2024-08-23	63.890	64.680	62.500	63.410	44.774	664,342
2024-08-22	64.600	64.900	63.070	63.550	44.873	826,341
2024-08-21	63.950	64.790	63.330	63.670	44.957	556,269
2024-08-20	63.600	65.120	62.370	64.600	45.614	1,356,894
2024-08-19	65.330	68.670	63.030	63.230	44.647	2,228,081
2024-08-16	66.020	67.000	63.010	63.080	44.541	1,326,866
2024-08-15	66.600	68.390	65.470	66.540	46.984	621,152
2024-08-14	68.560	68.750	66.370	66.600	47.026	543,421
2024-08-13	66.550	68.300	66.550	68.250	48.191	344,318
2024-08-12	67.680	69.030	66.450	67.530	47.683	438,067
2024-08-09	68.350	69.700	67.070	67.600	47.732	562,791
2024-08-08	68.570	69.820	67.730	68.350	48.262	596,647
2024-08-07	70.640	71.220	68.640	69.630	49.166	1,044,241
2024-08-06	68.540	70.880	68.350	70.800	49.992	1,089,650
2024-08-05	68.740	71.110	66.660	67.980	48.001	1,467,389
2024-08-02	69.700	71.860	68.500	68.740	48.537	1,536,689
2024-08-01	66.550	71.500	66.550	70.540	49.808	2,056,738
2024-07-31	61.740	66.680	60.290	66.600	47.026	1,400,299
2024-07-30	62.000	63.190	61.500	61.770	43.616	396,583
2024-07-29	63.090	63.640	62.020	62.260	43.962	506,083

← NewerPage 9 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.