Wushang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.230	10.490	10.160	10.200	9.369	15,480,651
2022-05-10	10.080	10.210	9.930	10.170	9.341	9,925,261
2022-05-09	9.950	10.260	9.910	10.150	9.323	10,402,170
2022-05-06	10.030	10.070	9.810	9.920	9.111	12,883,989
2022-05-05	10.180	10.410	10.110	10.290	9.451	12,274,564
2022-04-29	9.840	10.420	9.840	10.280	9.442	21,453,131
2022-04-28	9.730	10.550	9.630	9.840	9.038	24,837,884
2022-04-27	10.100	10.250	9.630	9.970	9.157	42,126,349
2022-04-26	10.350	11.070	10.250	10.700	9.828	47,633,844
2022-04-25	10.750	10.750	10.020	10.060	9.240	18,703,132
2022-04-22	10.790	11.050	10.540	11.000	10.103	20,844,202
2022-04-21	10.950	10.970	10.560	10.670	9.800	13,013,127
2022-04-20	10.980	11.270	10.830	10.990	10.094	17,302,198
2022-04-19	10.770	11.070	10.570	11.040	10.140	16,463,871
2022-04-18	10.570	11.040	10.420	10.830	9.947	12,254,744
2022-04-15	10.720	11.090	10.570	10.760	9.883	14,910,960
2022-04-14	10.700	10.950	10.660	10.720	9.846	14,046,646
2022-04-13	11.200	11.220	10.750	10.750	9.874	21,120,592
2022-04-12	10.430	11.140	10.280	11.000	10.103	23,297,537
2022-04-11	10.530	10.810	10.410	10.440	9.589	13,055,643
2022-04-08	10.390	10.460	10.190	10.400	9.552	5,694,310
2022-04-07	10.620	10.670	10.350	10.360	9.516	7,671,609
2022-04-06	10.460	10.650	10.410	10.610	9.745	10,375,435
2022-04-01	10.280	10.470	10.170	10.450	9.598	9,574,314
2022-03-31	10.140	10.370	10.100	10.230	9.396	7,982,086
2022-03-30	10.060	10.160	9.990	10.140	9.314	4,190,719
2022-03-29	10.070	10.100	9.920	10.010	9.194	3,916,248
2022-03-28	9.950	10.120	9.850	10.060	9.240	4,383,589
2022-03-25	9.960	10.190	9.940	10.030	9.213	4,812,820
2022-03-24	9.960	10.030	9.920	9.960	9.148	2,642,029
2022-03-23	10.100	10.140	10.010	10.040	9.222	3,873,808
2022-03-22	10.060	10.190	9.970	10.070	9.249	4,342,732
2022-03-21	10.060	10.110	9.920	10.050	9.231	3,377,040
2022-03-18	9.820	10.090	9.820	10.060	9.240	5,865,583
2022-03-17	9.970	10.070	9.890	9.900	9.093	6,155,300
2022-03-16	9.720	9.900	9.500	9.880	9.075	7,786,524
2022-03-15	10.310	10.310	9.550	9.610	8.827	13,207,404
2022-03-14	10.400	10.630	10.290	10.300	9.461	6,360,048
2022-03-11	10.270	10.550	10.160	10.470	9.617	5,397,140
2022-03-10	10.410	10.560	10.350	10.410	9.562	5,383,760
2022-03-09	10.420	10.550	10.000	10.290	9.451	8,428,300
2022-03-08	10.690	10.730	10.390	10.400	9.552	6,506,315
2022-03-07	10.710	10.870	10.680	10.710	9.837	6,355,046
2022-03-04	11.030	11.030	10.760	10.790	9.911	5,642,683
2022-03-03	10.750	11.100	10.720	11.030	10.131	10,255,411
2022-03-02	10.560	10.770	10.560	10.700	9.828	4,291,930
2022-03-01	10.510	10.690	10.510	10.660	9.791	4,137,846
2022-02-28	10.500	10.570	10.430	10.500	9.644	4,517,700
2022-02-25	10.650	10.700	10.510	10.560	9.699	4,978,027
2022-02-24	10.830	10.900	10.450	10.550	9.690	11,160,545
2022-02-23	11.060	11.070	10.850	10.910	10.021	5,648,517
2022-02-22	11.010	11.210	10.780	10.850	9.966	11,543,476
2022-02-21	11.010	11.110	10.980	11.070	10.168	5,166,955
2022-02-18	10.970	11.080	10.900	11.070	10.168	6,277,800
2022-02-17	11.120	11.160	10.910	10.970	10.076	8,069,113
2022-02-16	11.120	11.320	11.080	11.160	10.250	7,852,526
2022-02-15	11.450	11.460	11.010	11.120	10.214	13,233,456
2022-02-14	11.100	11.500	11.000	11.380	10.452	18,514,554
2022-02-11	11.170	11.320	11.050	11.150	10.241	9,952,394
2022-02-10	11.070	11.210	11.030	11.180	10.269	9,160,918

← NewerPage 19 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.