Wushang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.680	8.740	8.590	8.620	8.085	2,888,219
2023-10-31	8.580	8.650	8.550	8.630	8.094	4,314,700
2023-10-30	8.640	8.710	8.630	8.670	8.132	4,599,463
2023-10-27	8.540	8.710	8.510	8.700	8.160	3,028,774
2023-10-26	8.570	8.600	8.450	8.570	8.038	3,004,400
2023-10-25	8.500	8.620	8.500	8.570	8.038	4,576,657
2023-10-24	8.350	8.540	8.350	8.470	7.944	4,903,952
2023-10-23	8.560	8.570	8.300	8.330	7.813	5,023,578
2023-10-20	8.610	8.670	8.570	8.610	8.076	2,653,000
2023-10-19	8.650	8.760	8.600	8.620	8.085	3,708,576
2023-10-18	8.900	8.900	8.660	8.660	8.123	5,568,400
2023-10-17	8.930	8.980	8.870	8.900	8.348	2,549,774
2023-10-16	9.030	9.040	8.900	8.920	8.366	4,792,298
2023-10-13	9.170	9.180	9.030	9.030	8.470	4,979,726
2023-10-12	9.150	9.220	9.140	9.200	8.629	2,904,864
2023-10-11	9.160	9.210	9.100	9.130	8.563	3,002,994
2023-10-10	9.180	9.260	9.150	9.160	8.592	3,215,581
2023-10-09	9.230	9.240	9.110	9.200	8.629	5,139,240
2023-09-28	9.190	9.240	9.190	9.240	8.667	2,462,761
2023-09-27	9.160	9.260	9.160	9.200	8.629	2,432,600
2023-09-26	9.160	9.220	9.160	9.180	8.610	1,877,187
2023-09-25	9.250	9.280	9.160	9.170	8.601	3,454,962
2023-09-22	9.110	9.280	9.100	9.270	8.695	4,557,857
2023-09-21	9.270	9.290	9.120	9.130	8.563	6,667,080
2023-09-20	9.350	9.370	9.290	9.300	8.723	2,716,229
2023-09-19	9.450	9.450	9.350	9.360	8.779	2,839,204
2023-09-18	9.350	9.470	9.330	9.440	8.854	4,276,700
2023-09-15	9.280	9.400	9.280	9.390	8.807	4,366,564
2023-09-14	9.340	9.350	9.230	9.260	8.685	3,920,419
2023-09-13	9.410	9.420	9.320	9.360	8.779	2,803,400
2023-09-12	9.420	9.450	9.380	9.400	8.817	2,248,134
2023-09-11	9.360	9.450	9.320	9.420	8.835	3,471,767
2023-09-08	9.300	9.350	9.280	9.350	8.770	1,903,452
2023-09-07	9.370	9.440	9.330	9.340	8.760	5,039,036
2023-09-06	9.420	9.450	9.340	9.380	8.798	3,907,850
2023-09-05	9.450	9.480	9.390	9.450	8.864	4,031,324
2023-09-04	9.450	9.520	9.420	9.490	8.901	5,790,952
2023-09-01	9.260	9.480	9.260	9.480	8.892	9,525,075
2023-08-31	9.260	9.300	9.210	9.250	8.676	4,972,295
2023-08-30	9.310	9.350	9.220	9.280	8.704	6,576,853
2023-08-29	9.210	9.350	9.170	9.350	8.770	6,702,686
2023-08-28	9.600	9.660	9.210	9.220	8.648	9,674,522
2023-08-25	9.380	9.420	9.180	9.210	8.638	6,331,200
2023-08-24	9.370	9.410	9.300	9.340	8.760	3,412,271
2023-08-23	9.420	9.460	9.360	9.370	8.789	3,409,067
2023-08-22	9.440	9.500	9.310	9.410	8.826	5,277,300
2023-08-21	9.520	9.550	9.430	9.440	8.854	4,079,100
2023-08-18	9.710	9.750	9.520	9.530	8.939	6,259,000
2023-08-17	9.690	9.760	9.630	9.740	9.136	4,308,931
2023-08-16	9.750	9.800	9.650	9.690	9.089	3,202,264
2023-08-15	9.760	9.840	9.710	9.800	9.192	3,908,100
2023-08-14	9.600	9.760	9.570	9.760	9.154	4,972,028
2023-08-11	9.840	9.890	9.660	9.690	9.089	5,992,731
2023-08-10	9.840	9.920	9.830	9.850	9.239	3,974,377
2023-08-09	9.990	9.990	9.830	9.880	9.267	4,977,661
2023-08-08	10.210	10.250	9.900	9.910	9.295	7,872,108
2023-08-07	10.050	10.080	9.910	9.990	9.370	5,845,748
2023-08-04	10.190	10.250	10.070	10.080	9.454	7,811,824
2023-08-03	10.130	10.180	10.000	10.140	9.511	8,605,126
2023-08-02	10.120	10.270	10.100	10.180	9.548	10,023,081

← NewerPage 13 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.