Wushang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.860	10.940	10.780	10.830	10.108	4,924,286
2023-02-03	10.920	10.960	10.800	10.920	10.192	5,038,072
2023-02-02	11.000	11.010	10.890	10.990	10.257	6,857,265
2023-02-01	10.950	11.000	10.850	10.990	10.257	6,495,342
2023-01-31	10.870	11.050	10.760	10.950	10.220	7,853,337
2023-01-30	10.960	11.160	10.820	10.830	10.108	18,097,269
2023-01-20	10.730	10.780	10.680	10.750	10.033	6,080,315
2023-01-19	10.790	10.840	10.640	10.720	10.005	7,260,796
2023-01-18	10.970	11.010	10.780	10.830	10.108	9,718,542
2023-01-17	10.600	11.190	10.590	10.980	10.248	19,834,889
2023-01-16	10.500	10.820	10.480	10.660	9.949	12,389,950
2023-01-13	10.350	10.510	10.290	10.470	9.772	6,488,947
2023-01-12	10.500	10.530	10.300	10.360	9.669	9,326,902
2023-01-11	10.840	10.840	10.440	10.510	9.809	11,413,334
2023-01-10	10.630	10.830	10.550	10.770	10.052	11,305,585
2023-01-09	10.590	10.710	10.570	10.640	9.931	6,971,632
2023-01-06	10.950	10.950	10.590	10.600	9.893	13,472,558
2023-01-05	11.080	11.150	10.870	10.950	10.220	10,648,057
2023-01-04	10.980	11.150	10.940	11.060	10.323	10,900,400
2023-01-03	11.140	11.210	10.870	10.980	10.248	14,514,406
2022-12-30	11.070	11.310	10.990	11.200	10.453	15,300,713
2022-12-29	10.870	11.210	10.780	11.060	10.323	11,354,122
2022-12-28	11.000	11.070	10.850	10.920	10.192	6,141,200
2022-12-27	10.910	11.140	10.770	11.070	10.332	10,172,735
2022-12-26	10.820	11.000	10.670	10.860	10.136	8,067,814
2022-12-23	10.760	10.870	10.640	10.710	9.996	6,385,511
2022-12-22	11.100	11.120	10.790	10.830	10.108	8,239,683
2022-12-21	10.900	11.170	10.810	11.000	10.267	8,475,914
2022-12-20	11.010	11.010	10.760	10.860	10.136	7,105,498
2022-12-19	11.130	11.190	10.920	11.000	10.267	9,090,500
2022-12-16	10.950	11.190	10.900	11.150	10.407	8,696,400
2022-12-15	11.300	11.440	11.030	11.100	10.360	11,894,286
2022-12-14	11.280	11.410	11.060	11.230	10.481	16,798,233
2022-12-13	10.900	11.180	10.870	11.080	10.341	11,735,156
2022-12-12	10.930	11.010	10.810	10.880	10.155	9,121,673
2022-12-09	11.110	11.120	10.850	11.010	10.276	10,343,272
2022-12-08	10.860	11.140	10.800	11.110	10.369	18,451,361
2022-12-07	10.890	11.040	10.750	10.850	10.127	14,855,084
2022-12-06	10.600	11.150	10.580	10.860	10.136	21,312,371
2022-12-05	10.640	10.780	10.580	10.680	9.968	12,882,582
2022-12-02	10.570	10.650	10.460	10.480	9.781	9,017,136
2022-12-01	10.450	10.650	10.440	10.510	9.809	20,651,862
2022-11-30	10.210	10.360	10.170	10.260	9.576	11,615,443
2022-11-29	9.950	10.230	9.860	10.220	9.539	13,592,268
2022-11-28	9.790	9.920	9.700	9.900	9.240	5,987,414
2022-11-25	9.850	9.930	9.810	9.870	9.212	5,894,752
2022-11-24	9.840	9.890	9.800	9.850	9.193	6,365,552
2022-11-23	9.960	9.960	9.820	9.840	9.184	5,126,187
2022-11-22	9.960	10.050	9.900	9.920	9.259	5,610,123
2022-11-21	10.090	10.100	9.940	9.980	9.315	6,848,141
2022-11-18	10.200	10.270	10.130	10.150	9.473	6,494,935
2022-11-17	10.200	10.320	10.170	10.240	9.557	6,705,758
2022-11-16	10.200	10.320	10.160	10.250	9.567	7,105,551
2022-11-15	10.180	10.260	10.130	10.210	9.529	7,656,694
2022-11-14	10.180	10.270	10.170	10.190	9.511	6,107,315
2022-11-11	10.330	10.360	10.180	10.220	9.539	8,745,090
2022-11-10	10.050	10.220	10.000	10.140	9.464	6,704,918
2022-11-09	10.250	10.320	10.090	10.110	9.436	7,810,324
2022-11-08	10.100	10.230	10.090	10.190	9.511	8,184,662
2022-11-07	9.950	10.110	9.910	10.080	9.408	7,565,813

← NewerPage 16 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.