Wushang Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.710 | 6.810 | 6.710 | 6.790 | 6.412 | 3,928,584 |
| 2024-07-25 | 6.670 | 6.770 | 6.650 | 6.740 | 6.365 | 3,344,900 |
| 2024-07-24 | 6.700 | 6.780 | 6.680 | 6.690 | 6.318 | 4,941,980 |
| 2024-07-23 | 6.830 | 6.930 | 6.740 | 6.760 | 6.384 | 8,079,496 |
| 2024-07-22 | 7.050 | 7.060 | 6.780 | 6.810 | 6.431 | 16,256,308 |
| 2024-07-19 | 7.220 | 7.390 | 7.090 | 7.370 | 6.960 | 12,297,713 |
| 2024-07-18 | 7.050 | 7.240 | 7.020 | 7.240 | 6.837 | 8,075,302 |
| 2024-07-17 | 7.020 | 7.210 | 7.010 | 7.120 | 6.724 | 6,406,296 |
| 2024-07-16 | 7.020 | 7.070 | 7.000 | 7.060 | 6.667 | 4,829,500 |
| 2024-07-15 | 7.190 | 7.190 | 7.010 | 7.030 | 6.639 | 7,843,082 |
| 2024-07-12 | 7.250 | 7.400 | 7.230 | 7.250 | 6.847 | 10,660,949 |
| 2024-07-11 | 7.200 | 7.380 | 7.180 | 7.340 | 6.885 | 9,225,517 |
| 2024-07-10 | 7.200 | 7.250 | 7.130 | 7.180 | 6.734 | 6,365,200 |
| 2024-07-09 | 7.160 | 7.320 | 7.090 | 7.220 | 6.772 | 8,540,869 |
| 2024-07-08 | 7.330 | 7.370 | 7.190 | 7.220 | 6.772 | 8,931,961 |
| 2024-07-05 | 7.120 | 7.490 | 7.030 | 7.440 | 6.978 | 15,099,424 |
| 2024-07-04 | 7.270 | 7.390 | 7.120 | 7.150 | 6.706 | 13,765,563 |
| 2024-07-03 | 7.090 | 7.540 | 7.040 | 7.350 | 6.894 | 22,458,526 |
| 2024-07-02 | 6.820 | 7.300 | 6.790 | 7.200 | 6.753 | 16,486,428 |
| 2024-07-01 | 6.680 | 6.850 | 6.620 | 6.840 | 6.416 | 4,904,189 |
| 2024-06-28 | 6.700 | 6.760 | 6.650 | 6.670 | 6.256 | 3,554,176 |
| 2024-06-27 | 6.780 | 6.800 | 6.660 | 6.670 | 6.256 | 2,565,868 |
| 2024-06-26 | 6.620 | 6.800 | 6.620 | 6.800 | 6.378 | 3,687,050 |
| 2024-06-25 | 6.590 | 6.680 | 6.580 | 6.650 | 6.237 | 4,441,068 |
| 2024-06-24 | 6.770 | 6.770 | 6.550 | 6.560 | 6.153 | 5,489,330 |
| 2024-06-21 | 6.770 | 6.830 | 6.720 | 6.810 | 6.387 | 3,248,384 |
| 2024-06-20 | 6.940 | 6.940 | 6.750 | 6.770 | 6.350 | 4,560,286 |
| 2024-06-19 | 6.970 | 6.980 | 6.900 | 6.940 | 6.509 | 3,797,336 |
| 2024-06-18 | 6.960 | 6.990 | 6.930 | 6.960 | 6.528 | 3,850,036 |
| 2024-06-17 | 7.030 | 7.030 | 6.940 | 6.950 | 6.519 | 4,026,080 |
| 2024-06-14 | 7.000 | 7.060 | 6.910 | 7.050 | 6.613 | 4,591,146 |
| 2024-06-13 | 7.050 | 7.080 | 6.980 | 7.000 | 6.566 | 4,687,300 |
| 2024-06-12 | 7.050 | 7.090 | 6.990 | 7.050 | 6.613 | 5,017,630 |
| 2024-06-11 | 7.130 | 7.150 | 7.030 | 7.050 | 6.613 | 5,825,391 |
| 2024-06-07 | 7.020 | 7.170 | 7.010 | 7.140 | 6.697 | 7,367,660 |
| 2024-06-06 | 7.270 | 7.300 | 6.900 | 6.970 | 6.537 | 10,742,185 |
| 2024-06-05 | 7.390 | 7.420 | 7.240 | 7.250 | 6.800 | 5,253,108 |
| 2024-06-04 | 7.400 | 7.450 | 7.330 | 7.420 | 6.960 | 4,130,194 |
| 2024-06-03 | 7.630 | 7.660 | 7.370 | 7.430 | 6.969 | 6,285,438 |
| 2024-05-31 | 7.660 | 7.700 | 7.580 | 7.660 | 7.185 | 3,594,778 |
| 2024-05-30 | 7.690 | 7.710 | 7.580 | 7.610 | 7.138 | 2,707,810 |
| 2024-05-29 | 7.650 | 7.730 | 7.620 | 7.710 | 7.232 | 3,219,700 |
| 2024-05-28 | 7.790 | 7.810 | 7.650 | 7.670 | 7.194 | 3,456,300 |
| 2024-05-27 | 7.790 | 7.880 | 7.740 | 7.820 | 7.335 | 3,953,000 |
| 2024-05-24 | 7.820 | 7.890 | 7.760 | 7.770 | 7.288 | 3,716,257 |
| 2024-05-23 | 8.040 | 8.040 | 7.800 | 7.860 | 7.372 | 8,349,650 |
| 2024-05-22 | 7.980 | 8.130 | 7.980 | 8.060 | 7.560 | 7,556,378 |
| 2024-05-21 | 7.930 | 8.020 | 7.890 | 7.970 | 7.475 | 5,258,900 |
| 2024-05-20 | 7.910 | 7.980 | 7.890 | 7.960 | 7.466 | 7,530,700 |
| 2024-05-17 | 7.880 | 7.940 | 7.780 | 7.890 | 7.400 | 7,021,550 |
| 2024-05-16 | 7.790 | 7.960 | 7.790 | 7.880 | 7.391 | 6,297,977 |
| 2024-05-15 | 7.850 | 7.880 | 7.770 | 7.780 | 7.297 | 3,839,400 |
| 2024-05-14 | 7.740 | 7.870 | 7.720 | 7.860 | 7.372 | 5,494,775 |
| 2024-05-13 | 7.770 | 7.770 | 7.670 | 7.740 | 7.260 | 5,994,502 |
| 2024-05-10 | 7.720 | 7.810 | 7.640 | 7.790 | 7.307 | 6,517,665 |
| 2024-05-09 | 7.620 | 7.710 | 7.620 | 7.690 | 7.213 | 3,759,702 |
| 2024-05-08 | 7.670 | 7.730 | 7.600 | 7.620 | 7.147 | 4,811,400 |
| 2024-05-07 | 7.670 | 7.690 | 7.600 | 7.690 | 7.213 | 4,195,562 |
| 2024-05-06 | 7.620 | 7.720 | 7.620 | 7.650 | 7.175 | 6,704,159 |
| 2024-04-30 | 7.650 | 7.660 | 7.540 | 7.610 | 7.138 | 8,833,767 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.1000 CNY |
| 2025-10-22 | 0.1000 CNY |
| 2025-06-11 | 0.2000 CNY |
| 2024-10-11 | 0.1000 CNY |
| 2024-07-12 | 0.0500 CNY |
| 2023-06-16 | 0.0500 CNY |
| 2022-05-18 | 0.1600 CNY |
| 2021-06-17 | 0.1500 CNY |
| 2020-06-05 | 0.2200 CNY |
| 2019-05-23 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.