Wushang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.090	11.150	10.970	11.040	10.140	8,870,073
2022-02-08	10.850	11.210	10.820	11.110	10.204	11,446,089
2022-02-07	10.820	10.970	10.740	10.860	9.975	7,155,670
2022-01-28	10.360	10.970	10.360	10.800	9.920	12,545,406
2022-01-27	10.520	10.570	10.300	10.310	9.470	5,647,862
2022-01-26	10.430	10.670	10.390	10.530	9.672	5,779,001
2022-01-25	10.800	10.800	10.330	10.400	9.552	11,180,770
2022-01-24	10.980	11.000	10.740	10.740	9.865	10,246,854
2022-01-21	10.940	11.050	10.850	11.000	10.103	9,955,928
2022-01-20	11.010	11.100	10.880	10.940	10.048	14,616,931
2022-01-19	10.680	11.060	10.660	11.050	10.149	16,085,007
2022-01-18	10.820	10.910	10.570	10.670	9.800	10,608,988
2022-01-17	10.830	11.090	10.740	10.810	9.929	13,236,515
2022-01-14	11.200	11.300	10.790	10.900	10.012	14,819,237
2022-01-13	11.010	11.260	10.950	11.190	10.278	14,743,044
2022-01-12	10.900	11.080	10.850	10.980	10.085	10,212,304
2022-01-11	10.840	10.990	10.830	10.850	9.966	7,903,958
2022-01-10	10.760	10.910	10.700	10.880	9.993	10,338,434
2022-01-07	10.870	11.000	10.770	10.770	9.892	8,857,465
2022-01-06	10.770	10.980	10.740	10.950	10.058	13,004,966
2022-01-05	10.750	10.910	10.680	10.710	9.837	9,413,019
2022-01-04	10.530	10.830	10.520	10.770	9.892	13,195,541
2021-12-31	10.490	10.540	10.470	10.510	9.653	6,153,799
2021-12-30	10.510	10.620	10.450	10.490	9.635	8,935,190
2021-12-29	10.500	10.660	10.460	10.530	9.672	7,066,923
2021-12-28	10.720	10.730	10.460	10.500	9.644	10,185,322
2021-12-27	10.790	10.790	10.570	10.750	9.874	12,628,628
2021-12-24	10.400	10.980	10.360	10.860	9.975	30,526,900
2021-12-23	10.540	10.560	10.330	10.400	9.552	13,610,316
2021-12-22	10.350	10.380	10.220	10.280	9.442	6,945,300
2021-12-21	10.200	10.410	10.180	10.350	9.506	12,719,441
2021-12-20	9.940	10.480	9.910	10.250	9.415	20,353,768
2021-12-17	9.970	10.020	9.960	9.970	9.157	5,315,278
2021-12-16	9.930	9.980	9.920	9.970	9.157	5,054,842
2021-12-15	9.940	9.990	9.920	9.930	9.121	4,494,872
2021-12-14	10.000	10.000	9.910	9.930	9.121	5,951,509
2021-12-13	10.010	10.040	10.000	10.010	9.194	5,100,103
2021-12-10	10.070	10.080	9.990	10.040	9.222	6,661,192
2021-12-09	10.030	10.100	10.000	10.070	9.249	7,331,291
2021-12-08	10.010	10.040	9.980	10.030	9.213	4,365,649
2021-12-07	10.070	10.090	9.980	10.020	9.203	4,434,095
2021-12-06	9.950	10.150	9.950	10.040	9.222	6,856,646
2021-12-03	9.920	9.970	9.910	9.960	9.148	3,878,914
2021-12-02	9.960	9.980	9.910	9.950	9.139	3,426,203
2021-12-01	9.820	9.960	9.820	9.960	9.148	4,307,666
2021-11-30	9.820	9.900	9.820	9.830	9.029	4,719,929
2021-11-29	9.870	9.910	9.820	9.820	9.020	6,688,555
2021-11-26	10.080	10.090	9.930	9.950	9.139	6,479,950
2021-11-25	10.090	10.120	10.050	10.080	9.258	3,247,430
2021-11-24	10.110	10.130	10.040	10.090	9.268	3,652,577
2021-11-23	10.100	10.130	10.070	10.110	9.286	3,480,956
2021-11-22	10.110	10.160	10.070	10.100	9.277	4,535,735
2021-11-19	10.030	10.150	9.970	10.140	9.314	5,261,402
2021-11-18	10.100	10.160	10.020	10.020	9.203	3,938,400
2021-11-17	10.070	10.130	10.000	10.120	9.295	4,463,453
2021-11-16	10.140	10.250	10.110	10.110	9.286	5,472,432
2021-11-15	10.090	10.150	10.060	10.150	9.323	3,853,797
2021-11-12	10.050	10.130	10.020	10.100	9.277	4,281,260
2021-11-11	9.920	10.090	9.920	10.060	9.240	5,847,838
2021-11-10	9.970	9.980	9.880	9.970	9.157	4,398,516

← NewerPage 20 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.