Wushang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.820	10.040	9.780	10.020	9.352	11,788,393
2022-11-03	9.790	9.970	9.780	9.850	9.193	7,771,103
2022-11-02	9.580	10.000	9.540	9.860	9.203	12,813,130
2022-11-01	9.410	9.620	9.410	9.600	8.960	6,165,132
2022-10-31	9.380	9.600	9.370	9.450	8.820	4,660,100
2022-10-28	9.900	9.930	9.470	9.470	8.839	10,397,300
2022-10-27	9.980	10.040	9.920	10.030	9.361	4,423,307
2022-10-26	10.050	10.050	9.910	10.000	9.333	4,195,263
2022-10-25	9.930	9.930	9.760	9.900	9.240	3,808,112
2022-10-24	10.140	10.140	9.850	9.940	9.277	5,502,153
2022-10-21	10.150	10.250	10.060	10.080	9.408	4,440,565
2022-10-20	10.050	10.200	10.040	10.120	9.445	3,181,358
2022-10-19	10.190	10.250	10.070	10.130	9.455	4,497,432
2022-10-18	10.220	10.290	10.120	10.190	9.511	5,692,426
2022-10-17	10.030	10.150	9.990	10.150	9.473	4,540,284
2022-10-14	9.950	10.140	9.950	10.050	9.380	5,763,434
2022-10-13	9.910	9.980	9.840	9.920	9.259	4,292,685
2022-10-12	9.900	9.970	9.760	9.950	9.287	5,570,222
2022-10-11	10.020	10.170	9.730	9.900	9.240	9,805,541
2022-10-10	10.330	10.400	9.990	10.130	9.455	7,402,575
2022-09-30	10.300	10.580	10.220	10.280	9.595	6,249,560
2022-09-29	10.480	10.700	10.240	10.320	9.632	10,278,690
2022-09-28	10.440	10.760	10.400	10.470	9.772	12,806,084
2022-09-27	9.990	10.540	9.930	10.530	9.828	16,984,837
2022-09-26	10.280	10.310	9.940	9.950	9.287	13,267,856
2022-09-23	10.360	10.710	10.340	10.450	9.753	8,986,527
2022-09-22	10.530	10.610	10.370	10.390	9.697	8,886,310
2022-09-21	10.610	10.700	10.430	10.600	9.893	9,089,133
2022-09-20	10.560	10.870	10.490	10.680	9.968	13,015,363
2022-09-19	10.500	10.650	10.310	10.480	9.781	10,906,643
2022-09-16	10.880	10.950	10.540	10.630	9.921	13,299,299
2022-09-15	10.870	10.880	10.640	10.760	10.043	17,036,295
2022-09-14	10.710	11.220	10.700	10.980	10.248	26,406,526
2022-09-13	10.600	10.970	10.590	10.830	10.108	9,685,142
2022-09-09	10.550	10.780	10.510	10.650	9.940	7,620,424
2022-09-08	10.400	10.640	10.350	10.560	9.856	10,187,169
2022-09-07	10.390	10.410	10.310	10.390	9.697	3,877,238
2022-09-06	10.350	10.470	10.330	10.420	9.725	4,961,001
2022-09-05	10.300	10.350	10.180	10.350	9.660	4,304,586
2022-09-02	10.310	10.390	10.250	10.300	9.613	4,692,117
2022-09-01	10.170	10.410	10.110	10.330	9.641	6,869,941
2022-08-31	10.290	10.310	10.130	10.170	9.492	5,049,580
2022-08-30	10.230	10.360	10.200	10.250	9.567	3,748,300
2022-08-29	10.110	10.330	10.070	10.220	9.539	7,026,699
2022-08-26	10.470	10.480	10.370	10.380	9.688	3,621,170
2022-08-25	10.360	10.450	10.270	10.440	9.744	6,568,970
2022-08-24	10.480	10.530	10.230	10.260	9.576	6,331,035
2022-08-23	10.410	10.500	10.360	10.450	9.753	3,891,795
2022-08-22	10.300	10.500	10.250	10.450	9.753	6,118,600
2022-08-19	10.340	10.380	10.290	10.340	9.651	3,867,381
2022-08-18	10.410	10.410	10.270	10.320	9.632	4,364,253
2022-08-17	10.310	10.450	10.240	10.400	9.707	6,609,443
2022-08-16	10.260	10.360	10.220	10.290	9.604	3,632,588
2022-08-15	10.240	10.290	10.200	10.290	9.604	3,377,194
2022-08-12	10.280	10.370	10.230	10.280	9.595	4,395,627
2022-08-11	10.180	10.270	10.170	10.270	9.585	4,423,991
2022-08-10	10.170	10.190	10.070	10.130	9.455	4,789,307
2022-08-09	10.230	10.230	10.150	10.190	9.511	3,329,266
2022-08-08	10.220	10.260	10.150	10.220	9.539	3,835,752
2022-08-05	10.190	10.260	10.120	10.250	9.567	4,481,783

← NewerPage 17 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.