Wushang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.200	11.280	11.050	11.240	10.491	8,145,979
2023-05-04	11.150	11.270	11.050	11.240	10.491	11,055,886
2023-04-28	11.110	11.430	11.060	11.380	10.621	8,667,438
2023-04-27	11.060	11.170	11.000	11.040	10.304	4,778,661
2023-04-26	10.870	11.120	10.830	11.090	10.351	5,309,691
2023-04-25	11.120	11.130	10.780	10.930	10.201	4,944,579
2023-04-24	11.110	11.190	10.900	11.070	10.332	6,271,138
2023-04-21	11.200	11.350	11.010	11.040	10.304	7,407,660
2023-04-20	11.260	11.310	11.070	11.200	10.453	5,033,100
2023-04-19	11.380	11.440	11.240	11.330	10.575	4,558,400
2023-04-18	11.390	11.410	11.240	11.380	10.621	5,161,237
2023-04-17	11.290	11.530	11.260	11.400	10.640	6,613,260
2023-04-14	11.550	11.570	11.170	11.330	10.575	10,418,278
2023-04-13	11.420	11.570	11.370	11.550	10.780	7,037,473
2023-04-12	11.410	11.540	11.350	11.420	10.659	6,067,745
2023-04-11	11.350	11.440	11.200	11.410	10.649	7,799,718
2023-04-10	11.590	11.590	11.280	11.350	10.593	10,553,110
2023-04-07	11.570	11.610	11.480	11.570	10.799	6,990,549
2023-04-06	11.750	11.750	11.520	11.590	10.817	7,495,308
2023-04-04	11.860	11.970	11.690	11.760	10.976	10,221,254
2023-04-03	11.950	11.970	11.790	11.880	11.088	10,178,702
2023-03-31	11.860	12.100	11.780	11.990	11.191	12,504,299
2023-03-30	12.060	12.070	11.730	11.870	11.079	12,242,064
2023-03-29	11.700	12.180	11.690	12.000	11.200	19,543,661
2023-03-28	11.410	11.740	11.380	11.610	10.836	8,559,833
2023-03-27	11.520	11.600	11.300	11.450	10.687	6,589,000
2023-03-24	11.490	11.610	11.430	11.500	10.733	5,678,000
2023-03-23	11.680	11.690	11.370	11.480	10.715	8,695,970
2023-03-22	11.570	11.730	11.520	11.630	10.855	5,114,874
2023-03-21	11.450	11.620	11.420	11.600	10.827	5,712,991
2023-03-20	11.780	11.800	11.370	11.460	10.696	11,937,356
2023-03-17	11.630	11.810	11.610	11.800	11.013	7,024,834
2023-03-16	11.610	11.780	11.530	11.610	10.836	8,477,853
2023-03-15	11.630	11.720	11.550	11.640	10.864	6,775,236
2023-03-14	11.680	11.870	11.500	11.610	10.836	10,306,742
2023-03-13	11.680	11.770	11.620	11.730	10.948	5,638,665
2023-03-10	11.660	11.760	11.610	11.690	10.911	7,323,834
2023-03-09	11.960	11.990	11.730	11.760	10.976	8,102,171
2023-03-08	11.750	12.060	11.720	11.960	11.163	11,536,313
2023-03-07	11.880	12.030	11.710	11.720	10.939	10,353,772
2023-03-06	11.810	12.050	11.730	11.930	11.135	13,111,569
2023-03-03	11.570	11.810	11.560	11.770	10.985	9,477,725
2023-03-02	11.720	11.730	11.580	11.590	10.817	7,836,251
2023-03-01	11.730	11.890	11.650	11.720	10.939	10,436,967
2023-02-28	11.710	11.810	11.630	11.730	10.948	9,265,596
2023-02-27	11.830	12.170	11.650	11.700	10.920	20,210,730
2023-02-24	11.580	11.880	11.490	11.740	10.957	21,008,815
2023-02-23	11.030	11.810	10.990	11.570	10.799	31,989,668
2023-02-22	10.970	11.000	10.900	10.980	10.248	4,590,780
2023-02-21	11.040	11.090	10.960	11.020	10.285	5,768,688
2023-02-20	10.900	11.040	10.830	11.030	10.295	6,049,632
2023-02-17	10.910	11.020	10.840	10.860	10.136	5,588,723
2023-02-16	10.930	11.150	10.770	10.860	10.136	11,216,001
2023-02-15	11.010	11.040	10.910	10.950	10.220	5,311,445
2023-02-14	11.000	11.040	10.940	11.010	10.276	6,581,610
2023-02-13	10.970	11.020	10.910	10.990	10.257	7,852,544
2023-02-10	10.830	10.940	10.810	10.910	10.183	4,789,815
2023-02-09	10.710	10.860	10.680	10.860	10.136	5,339,506
2023-02-08	10.840	10.900	10.670	10.720	10.005	6,364,522
2023-02-07	10.870	10.900	10.810	10.860	10.136	3,508,540

← NewerPage 15 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.