Wushang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.100	10.180	10.050	10.160	9.483	4,644,008
2022-08-03	10.180	10.320	10.000	10.070	9.399	9,271,890
2022-08-02	10.620	10.620	10.080	10.200	9.520	13,651,543
2022-08-01	10.670	10.750	10.620	10.700	9.987	5,020,800
2022-07-29	10.880	10.900	10.680	10.690	9.977	7,630,089
2022-07-28	10.860	10.990	10.830	10.830	10.108	6,714,987
2022-07-27	10.890	10.920	10.780	10.840	10.117	6,441,645
2022-07-26	10.890	11.010	10.860	10.930	10.201	5,861,095
2022-07-25	10.980	11.010	10.840	10.880	10.155	7,522,193
2022-07-22	10.900	11.070	10.830	11.030	10.295	9,835,997
2022-07-21	10.880	11.190	10.840	10.980	10.248	14,526,801
2022-07-20	10.810	10.890	10.760	10.820	10.099	5,136,276
2022-07-19	10.780	10.890	10.680	10.800	10.080	6,156,070
2022-07-18	10.650	10.870	10.620	10.790	10.071	7,951,035
2022-07-15	10.970	11.000	10.600	10.630	9.921	12,116,417
2022-07-14	11.180	11.190	10.910	10.930	10.201	10,851,166
2022-07-13	11.230	11.320	11.090	11.200	10.453	12,422,970
2022-07-12	10.960	11.560	10.920	11.250	10.500	24,757,771
2022-07-11	10.740	11.160	10.550	11.050	10.313	21,249,036
2022-07-08	10.750	10.820	10.650	10.700	9.987	4,996,590
2022-07-07	10.780	10.850	10.680	10.730	10.015	6,576,395
2022-07-06	10.850	10.900	10.640	10.720	10.005	7,694,224
2022-07-05	11.000	11.030	10.800	10.900	10.173	7,919,535
2022-07-04	11.120	11.170	10.900	10.990	10.257	10,635,802
2022-07-01	11.010	11.230	10.980	11.120	10.379	10,955,742
2022-06-30	10.920	11.160	10.860	11.100	10.360	17,733,434
2022-06-29	10.940	11.040	10.820	10.820	10.099	10,380,157
2022-06-28	10.800	11.060	10.730	10.930	10.201	14,662,445
2022-06-27	10.470	11.160	10.470	10.860	10.136	25,721,550
2022-06-24	10.340	10.500	10.290	10.440	9.744	9,386,792
2022-06-23	10.190	10.380	10.150	10.370	9.679	7,634,352
2022-06-22	10.330	10.350	10.170	10.200	9.520	5,739,716
2022-06-21	10.360	10.410	10.260	10.320	9.632	6,408,536
2022-06-20	10.350	10.370	10.300	10.350	9.660	5,136,800
2022-06-17	10.260	10.360	10.230	10.350	9.660	6,726,697
2022-06-16	10.430	10.540	10.310	10.380	9.688	8,232,077
2022-06-15	10.400	10.520	10.350	10.400	9.707	13,686,384
2022-06-14	10.260	10.390	10.150	10.390	9.697	11,134,235
2022-06-13	10.360	10.460	10.210	10.340	9.651	10,779,001
2022-06-10	10.340	10.520	10.320	10.470	9.772	10,113,964
2022-06-09	10.760	10.770	10.390	10.410	9.716	14,041,994
2022-06-08	10.830	11.050	10.590	10.720	10.005	27,232,325
2022-06-07	10.200	11.230	10.120	10.810	10.089	40,735,221
2022-06-06	10.200	10.270	10.070	10.210	9.529	8,117,287
2022-06-02	10.200	10.260	10.140	10.200	9.520	6,422,136
2022-06-01	10.370	10.420	10.200	10.270	9.585	8,348,884
2022-05-31	10.260	10.500	10.160	10.370	9.679	11,660,929
2022-05-30	10.280	10.340	10.170	10.250	9.567	7,732,235
2022-05-27	10.290	10.320	10.130	10.240	9.557	8,839,736
2022-05-26	10.320	10.600	10.190	10.260	9.576	16,544,038
2022-05-25	9.800	10.300	9.790	10.220	9.539	18,558,624
2022-05-24	10.060	10.090	9.820	9.820	9.165	9,323,600
2022-05-23	10.060	10.190	10.020	10.080	9.408	8,033,894
2022-05-20	9.990	10.160	9.970	10.070	9.399	8,565,984
2022-05-19	9.880	10.010	9.810	9.970	9.305	8,241,967
2022-05-18	9.980	10.190	9.950	10.030	9.361	9,973,889
2022-05-17	10.280	10.300	10.000	10.070	9.249	11,323,783
2022-05-16	10.290	10.350	10.110	10.330	9.488	9,322,942
2022-05-13	10.250	10.430	10.200	10.270	9.433	7,229,501
2022-05-12	10.050	10.350	10.030	10.290	9.451	9,315,343

← NewerPage 18 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.