Wushang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.210	10.260	10.120	10.150	9.520	10,361,677
2023-07-31	10.030	10.260	10.020	10.260	9.623	14,823,518
2023-07-28	9.860	10.000	9.810	9.990	9.370	7,736,219
2023-07-27	9.830	9.890	9.800	9.850	9.239	5,513,300
2023-07-26	9.770	9.880	9.760	9.850	9.239	5,619,712
2023-07-25	9.790	9.840	9.730	9.800	9.192	6,874,388
2023-07-24	9.660	9.840	9.620	9.740	9.136	6,235,260
2023-07-21	9.840	9.880	9.680	9.770	9.164	7,946,743
2023-07-20	9.610	9.870	9.610	9.750	9.145	16,422,900
2023-07-19	9.420	9.720	9.410	9.580	8.985	12,542,322
2023-07-18	9.330	9.520	9.300	9.440	8.854	8,667,340
2023-07-17	9.330	9.360	9.220	9.340	8.760	5,235,353
2023-07-14	9.330	9.420	9.320	9.340	8.760	7,605,839
2023-07-13	9.580	9.600	9.290	9.330	8.751	29,212,646
2023-07-12	9.960	9.990	9.870	9.880	9.267	4,974,799
2023-07-11	10.010	10.020	9.930	9.990	9.370	3,447,400
2023-07-10	9.880	10.080	9.860	9.990	9.370	7,578,530
2023-07-07	9.800	9.920	9.800	9.860	9.248	3,281,472
2023-07-06	9.830	9.890	9.790	9.850	9.239	4,298,249
2023-07-05	9.900	9.930	9.840	9.850	9.239	4,492,500
2023-07-04	9.980	9.990	9.890	9.930	9.314	5,037,200
2023-07-03	9.890	10.020	9.870	9.990	9.370	6,629,894
2023-06-30	9.800	9.900	9.800	9.890	9.276	4,592,044
2023-06-29	9.810	9.860	9.790	9.820	9.211	3,843,470
2023-06-28	9.940	9.940	9.790	9.860	9.248	5,359,050
2023-06-27	9.740	9.970	9.700	9.940	9.323	6,979,039
2023-06-26	9.820	9.820	9.700	9.750	9.145	6,358,072
2023-06-21	9.850	9.930	9.820	9.870	9.257	4,351,290
2023-06-20	9.910	9.940	9.850	9.870	9.257	4,325,006
2023-06-19	10.080	10.090	9.910	9.920	9.304	8,367,737
2023-06-16	10.100	10.200	10.080	10.120	9.492	5,298,470
2023-06-15	10.200	10.220	10.010	10.160	9.483	7,353,885
2023-06-14	10.090	10.270	10.080	10.160	9.483	6,488,121
2023-06-13	10.030	10.120	10.020	10.070	9.399	3,242,007
2023-06-12	10.120	10.130	10.020	10.060	9.389	4,253,877
2023-06-09	10.120	10.180	10.050	10.120	9.445	5,402,853
2023-06-08	10.140	10.180	10.000	10.150	9.473	5,403,651
2023-06-07	10.050	10.180	10.050	10.150	9.473	5,888,186
2023-06-06	10.140	10.190	10.020	10.020	9.352	5,011,121
2023-06-05	10.150	10.280	10.100	10.140	9.464	6,486,618
2023-06-02	9.990	10.190	9.990	10.130	9.455	5,922,100
2023-06-01	9.950	10.040	9.900	9.970	9.305	4,487,387
2023-05-31	9.880	10.100	9.850	9.970	9.305	5,911,069
2023-05-30	9.890	9.930	9.700	9.880	9.221	8,202,739
2023-05-29	10.080	10.150	9.880	9.890	9.231	7,238,237
2023-05-26	10.050	10.160	9.910	10.080	9.408	6,826,751
2023-05-25	9.990	10.050	9.890	10.000	9.333	6,334,050
2023-05-24	10.090	10.090	9.950	10.000	9.333	6,257,837
2023-05-23	10.220	10.280	10.090	10.140	9.464	6,737,706
2023-05-22	10.200	10.290	10.180	10.260	9.576	5,872,064
2023-05-19	10.340	10.380	10.160	10.280	9.595	5,140,731
2023-05-18	10.420	10.480	10.330	10.390	9.697	4,744,947
2023-05-17	10.380	10.500	10.340	10.450	9.753	4,883,500
2023-05-16	10.680	10.700	10.400	10.470	9.772	8,710,004
2023-05-15	11.080	11.110	10.450	10.680	9.968	14,293,343
2023-05-12	11.330	11.330	11.060	11.070	10.332	5,182,242
2023-05-11	11.220	11.370	11.200	11.300	10.547	7,081,659
2023-05-10	11.370	11.460	11.120	11.270	10.519	9,387,253
2023-05-09	11.210	11.570	11.190	11.270	10.519	12,293,926
2023-05-08	11.200	11.250	11.100	11.210	10.463	8,686,660

← NewerPage 14 of 21 · 1,219 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.