Wushang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.890	8.090	7.860	8.070	7.569	6,018,448
2024-01-24	7.750	7.890	7.680	7.890	7.400	5,347,400
2024-01-23	7.640	7.740	7.580	7.700	7.222	2,935,700
2024-01-22	8.020	8.020	7.620	7.650	7.175	8,183,938
2024-01-19	8.100	8.110	8.020	8.050	7.550	3,222,701
2024-01-18	8.210	8.220	7.920	8.100	7.597	7,886,970
2024-01-17	8.420	8.420	8.230	8.240	7.729	4,354,626
2024-01-16	8.500	8.540	8.350	8.410	7.888	5,263,257
2024-01-15	8.410	8.590	8.390	8.540	8.010	5,761,994
2024-01-12	8.470	8.580	8.420	8.460	7.935	5,467,584
2024-01-11	8.540	8.570	8.420	8.530	8.001	9,225,554
2024-01-10	8.360	8.950	8.320	8.590	8.057	14,813,295
2024-01-09	8.200	8.420	8.200	8.410	7.888	6,212,586
2024-01-08	8.300	8.300	8.190	8.190	7.682	3,649,030
2024-01-05	8.390	8.440	8.250	8.300	7.785	3,926,876
2024-01-04	8.450	8.460	8.370	8.410	7.888	3,292,541
2024-01-03	8.490	8.520	8.420	8.480	7.954	3,769,100
2024-01-02	8.510	8.530	8.480	8.490	7.963	3,887,900
2023-12-29	8.450	8.550	8.450	8.520	7.991	4,838,755
2023-12-28	8.360	8.520	8.310	8.490	7.963	5,839,358
2023-12-27	8.380	8.410	8.270	8.400	7.879	3,097,300
2023-12-26	8.340	8.380	8.310	8.350	7.832	2,108,398
2023-12-25	8.340	8.400	8.230	8.390	7.869	4,963,374
2023-12-22	8.480	8.510	8.310	8.340	7.822	5,255,728
2023-12-21	8.400	8.520	8.350	8.460	7.935	4,463,523
2023-12-20	8.730	8.730	8.390	8.450	7.926	8,929,260
2023-12-19	8.710	8.750	8.560	8.670	8.132	6,379,653
2023-12-18	9.000	9.000	8.700	8.740	8.198	9,201,420
2023-12-15	9.110	9.120	8.890	9.020	8.460	10,327,700
2023-12-14	9.020	9.240	9.010	9.100	8.535	11,998,115
2023-12-13	9.030	9.180	8.980	9.030	8.470	11,254,674
2023-12-12	9.030	9.150	9.010	9.070	8.507	9,167,388
2023-12-11	8.890	9.110	8.860	9.100	8.535	12,804,423
2023-12-08	9.020	9.250	8.970	9.000	8.441	16,584,246
2023-12-07	9.200	9.390	8.980	9.080	8.517	25,591,862
2023-12-06	8.800	9.180	8.800	9.140	8.573	21,742,779
2023-12-05	8.750	9.070	8.720	8.870	8.320	15,446,026
2023-12-04	8.800	8.900	8.740	8.760	8.216	5,970,926
2023-12-01	8.690	9.040	8.690	8.840	8.291	13,323,300
2023-11-30	8.630	8.740	8.610	8.720	8.179	4,021,394
2023-11-29	8.770	8.790	8.630	8.640	8.104	4,868,156
2023-11-28	8.750	8.870	8.660	8.770	8.226	6,338,253
2023-11-27	8.800	8.860	8.670	8.750	8.207	6,062,789
2023-11-24	8.840	8.890	8.780	8.850	8.301	7,519,129
2023-11-23	8.890	8.890	8.690	8.840	8.291	7,955,700
2023-11-22	8.740	8.960	8.730	8.800	8.254	14,610,312
2023-11-21	8.600	8.850	8.580	8.800	8.254	14,995,078
2023-11-20	8.580	8.600	8.520	8.600	8.066	4,513,471
2023-11-17	8.550	8.590	8.530	8.580	8.048	5,043,063
2023-11-16	8.610	8.620	8.520	8.550	8.019	5,280,401
2023-11-15	8.650	8.720	8.570	8.640	8.104	7,373,507
2023-11-14	8.450	8.860	8.450	8.600	8.066	13,593,366
2023-11-13	8.410	8.500	8.360	8.470	7.944	5,205,640
2023-11-10	8.490	8.490	8.360	8.410	7.888	5,238,374
2023-11-09	8.520	8.560	8.470	8.500	7.973	4,307,087
2023-11-08	8.560	8.600	8.520	8.540	8.010	3,609,700
2023-11-07	8.660	8.660	8.480	8.560	8.029	5,284,301
2023-11-06	8.550	8.680	8.550	8.660	8.123	6,339,130
2023-11-03	8.630	8.640	8.510	8.540	8.010	3,923,981
2023-11-02	8.600	8.680	8.590	8.590	8.057	2,310,029

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.