Wushang Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.650 | 7.660 | 7.540 | 7.610 | 7.138 | 8,833,767 |
| 2024-04-29 | 7.360 | 7.580 | 7.350 | 7.580 | 7.110 | 6,625,790 |
| 2024-04-26 | 7.240 | 7.390 | 7.220 | 7.380 | 6.922 | 4,412,301 |
| 2024-04-25 | 7.160 | 7.320 | 7.140 | 7.260 | 6.809 | 3,876,324 |
| 2024-04-24 | 7.170 | 7.200 | 7.150 | 7.180 | 6.734 | 3,094,700 |
| 2024-04-23 | 7.220 | 7.260 | 7.160 | 7.170 | 6.725 | 3,080,390 |
| 2024-04-22 | 7.180 | 7.270 | 7.150 | 7.210 | 6.763 | 3,515,500 |
| 2024-04-19 | 7.230 | 7.310 | 7.180 | 7.200 | 6.753 | 4,292,700 |
| 2024-04-18 | 7.320 | 7.350 | 7.250 | 7.270 | 6.819 | 4,706,834 |
| 2024-04-17 | 7.130 | 7.330 | 7.130 | 7.330 | 6.875 | 5,749,329 |
| 2024-04-16 | 7.410 | 7.480 | 7.140 | 7.140 | 6.697 | 8,270,607 |
| 2024-04-15 | 7.620 | 7.730 | 7.360 | 7.490 | 7.025 | 7,875,038 |
| 2024-04-12 | 7.750 | 7.810 | 7.680 | 7.680 | 7.203 | 4,296,801 |
| 2024-04-11 | 7.720 | 7.810 | 7.670 | 7.740 | 7.260 | 4,374,500 |
| 2024-04-10 | 7.800 | 7.880 | 7.670 | 7.760 | 7.278 | 5,720,660 |
| 2024-04-09 | 7.620 | 7.840 | 7.610 | 7.780 | 7.297 | 5,878,400 |
| 2024-04-08 | 7.700 | 7.790 | 7.630 | 7.640 | 7.166 | 5,294,587 |
| 2024-04-03 | 7.650 | 7.810 | 7.650 | 7.790 | 7.307 | 7,048,327 |
| 2024-04-02 | 7.680 | 7.710 | 7.610 | 7.640 | 7.166 | 6,814,479 |
| 2024-04-01 | 7.460 | 7.640 | 7.450 | 7.630 | 7.157 | 9,227,813 |
| 2024-03-29 | 7.270 | 7.400 | 7.270 | 7.400 | 6.941 | 1,889,600 |
| 2024-03-28 | 7.280 | 7.360 | 7.230 | 7.300 | 6.847 | 3,881,972 |
| 2024-03-27 | 7.380 | 7.440 | 7.280 | 7.280 | 6.828 | 3,488,500 |
| 2024-03-26 | 7.380 | 7.450 | 7.280 | 7.370 | 6.913 | 4,424,478 |
| 2024-03-25 | 7.480 | 7.530 | 7.400 | 7.410 | 6.950 | 4,646,208 |
| 2024-03-22 | 7.620 | 7.620 | 7.460 | 7.540 | 7.072 | 4,975,111 |
| 2024-03-21 | 7.580 | 7.640 | 7.560 | 7.630 | 7.157 | 5,055,737 |
| 2024-03-20 | 7.500 | 7.560 | 7.460 | 7.550 | 7.081 | 3,880,600 |
| 2024-03-19 | 7.540 | 7.550 | 7.470 | 7.470 | 7.006 | 3,956,500 |
| 2024-03-18 | 7.450 | 7.560 | 7.450 | 7.550 | 7.081 | 4,413,301 |
| 2024-03-15 | 7.380 | 7.480 | 7.340 | 7.470 | 7.006 | 4,502,719 |
| 2024-03-14 | 7.390 | 7.460 | 7.350 | 7.380 | 6.922 | 3,617,211 |
| 2024-03-13 | 7.470 | 7.480 | 7.380 | 7.400 | 6.941 | 5,018,455 |
| 2024-03-12 | 7.370 | 7.480 | 7.310 | 7.480 | 7.016 | 8,468,301 |
| 2024-03-11 | 7.280 | 7.360 | 7.260 | 7.360 | 6.903 | 3,712,309 |
| 2024-03-08 | 7.260 | 7.310 | 7.210 | 7.280 | 6.828 | 2,610,918 |
| 2024-03-07 | 7.310 | 7.380 | 7.280 | 7.290 | 6.838 | 4,214,666 |
| 2024-03-06 | 7.210 | 7.330 | 7.210 | 7.310 | 6.856 | 2,974,724 |
| 2024-03-05 | 7.370 | 7.380 | 7.230 | 7.230 | 6.781 | 5,499,700 |
| 2024-03-04 | 7.460 | 7.480 | 7.340 | 7.410 | 6.950 | 4,849,937 |
| 2024-03-01 | 7.520 | 7.560 | 7.430 | 7.470 | 7.006 | 4,308,736 |
| 2024-02-29 | 7.360 | 7.520 | 7.330 | 7.520 | 7.053 | 6,156,136 |
| 2024-02-28 | 7.650 | 7.770 | 7.370 | 7.380 | 6.922 | 11,892,140 |
| 2024-02-27 | 7.540 | 7.650 | 7.490 | 7.640 | 7.166 | 7,313,964 |
| 2024-02-26 | 7.550 | 7.630 | 7.490 | 7.530 | 7.063 | 7,047,000 |
| 2024-02-23 | 7.510 | 7.590 | 7.460 | 7.570 | 7.100 | 5,739,149 |
| 2024-02-22 | 7.480 | 7.580 | 7.450 | 7.550 | 7.081 | 4,702,146 |
| 2024-02-21 | 7.360 | 7.630 | 7.350 | 7.490 | 7.025 | 7,181,127 |
| 2024-02-20 | 7.380 | 7.430 | 7.320 | 7.390 | 6.931 | 4,623,863 |
| 2024-02-19 | 7.550 | 7.620 | 7.360 | 7.410 | 6.950 | 7,656,348 |
| 2024-02-08 | 7.140 | 7.520 | 7.140 | 7.510 | 7.044 | 7,844,198 |
| 2024-02-07 | 7.030 | 7.270 | 6.960 | 7.130 | 6.688 | 6,759,532 |
| 2024-02-06 | 6.740 | 7.180 | 6.580 | 7.050 | 6.613 | 7,683,775 |
| 2024-02-05 | 7.240 | 7.270 | 6.740 | 6.840 | 6.416 | 9,584,918 |
| 2024-02-02 | 7.510 | 7.800 | 7.150 | 7.370 | 6.913 | 8,022,064 |
| 2024-02-01 | 7.550 | 7.660 | 7.390 | 7.400 | 6.941 | 4,986,010 |
| 2024-01-31 | 7.760 | 7.810 | 7.500 | 7.570 | 7.100 | 5,692,205 |
| 2024-01-30 | 7.900 | 7.960 | 7.760 | 7.760 | 7.278 | 4,647,200 |
| 2024-01-29 | 8.130 | 8.170 | 7.930 | 7.940 | 7.447 | 4,787,500 |
| 2024-01-26 | 8.060 | 8.190 | 8.030 | 8.110 | 7.607 | 5,473,938 |
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.