ZWSOFT Guangzhou Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 51.190 | 51.750 | 50.500 | 50.930 | 50.930 | 2,466,169 |
| 2026-10-20 | 47.890 | 52.000 | 47.830 | 50.910 | 50.910 | 4,118,689 |
| 2026-10-19 | 46.000 | 48.820 | 45.750 | 48.380 | 48.380 | 2,767,259 |
| 2026-10-16 | 47.710 | 48.300 | 46.060 | 46.350 | 46.350 | 2,071,278 |
| 2026-10-15 | 48.490 | 49.570 | 46.680 | 46.830 | 46.830 | 2,194,974 |
| 2026-10-14 | 51.300 | 51.540 | 49.440 | 49.750 | 49.750 | 1,341,292 |
| 2026-10-13 | 50.770 | 52.230 | 49.360 | 51.620 | 51.620 | 2,221,315 |
| 2026-10-12 | 51.000 | 52.080 | 50.510 | 51.720 | 51.720 | 1,929,561 |
| 2026-10-09 | 47.690 | 51.110 | 47.360 | 50.900 | 50.900 | 2,462,113 |
| 2026-10-08 | 50.180 | 50.190 | 47.500 | 47.780 | 47.780 | 1,841,006 |
| 2026-09-30 | 51.000 | 51.500 | 49.750 | 50.110 | 50.110 | 1,088,618 |
| 2026-09-29 | 50.830 | 51.250 | 50.410 | 50.500 | 50.500 | 1,221,949 |
| 2026-09-28 | 51.770 | 52.500 | 50.160 | 50.900 | 50.900 | 1,232,110 |
| 2026-09-24 | 52.530 | 52.900 | 51.870 | 51.960 | 51.960 | 1,037,074 |
| 2026-09-23 | 52.310 | 52.660 | 52.000 | 52.570 | 52.570 | 1,077,432 |
| 2026-09-22 | 51.940 | 52.850 | 51.330 | 52.540 | 52.540 | 1,670,964 |
| 2026-09-21 | 51.400 | 51.770 | 51.150 | 51.510 | 51.510 | 1,327,971 |
Page 1 of 1 · 17 trading days
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.