Wushang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	10.060	10.210	9.980	10.020	9.889	13,299,099
2025-10-23	10.120	10.280	9.890	10.160	10.028	20,865,600
2025-10-22	10.200	10.400	10.080	10.220	10.087	27,168,524
2025-10-21	10.110	10.790	10.090	10.510	10.274	40,056,553
2025-10-20	9.850	10.100	9.830	10.020	9.795	16,222,510
2025-10-17	9.900	10.190	9.810	9.850	9.629	18,011,873
2025-10-16	9.940	10.100	9.860	9.900	9.678	13,360,201
2025-10-15	9.950	10.080	9.830	9.990	9.766	19,291,025
2025-10-14	9.700	9.940	9.700	9.910	9.688	19,681,366
2025-10-13	9.480	9.730	9.360	9.730	9.512	15,437,437
2025-10-10	9.650	9.760	9.610	9.650	9.434	12,238,200
2025-10-09	9.780	9.790	9.500	9.610	9.395	15,808,409
2025-09-30	9.840	9.880	9.710	9.720	9.502	12,023,590
2025-09-29	9.740	9.940	9.590	9.840	9.619	13,879,579
2025-09-26	9.810	9.930	9.700	9.740	9.522	14,776,667
2025-09-25	9.980	10.050	9.780	9.850	9.629	17,199,608
2025-09-24	9.970	10.050	9.880	9.990	9.766	14,579,700
2025-09-23	10.260	10.290	9.810	9.980	9.756	23,000,442
2025-09-22	10.330	10.400	10.140	10.300	10.069	14,556,622
2025-09-19	10.500	10.550	10.110	10.430	10.196	28,610,169
2025-09-18	10.830	10.950	10.450	10.560	10.323	25,077,580
2025-09-17	11.180	11.180	10.820	10.900	10.656	19,272,837
2025-09-16	11.020	11.240	10.980	11.100	10.851	19,218,800
2025-09-15	11.100	11.240	10.890	11.090	10.841	28,849,418
2025-09-12	10.530	11.500	10.530	11.040	10.792	51,524,454
2025-09-11	10.480	10.590	10.380	10.580	10.343	16,875,315
2025-09-10	10.420	10.640	10.380	10.510	10.274	16,131,378
2025-09-09	10.570	10.660	10.400	10.420	10.186	22,609,692
2025-09-08	10.650	10.910	10.460	10.600	10.362	31,109,380
2025-09-05	10.960	11.110	10.340	11.010	10.763	32,745,331
2025-09-04	10.710	11.190	10.680	10.960	10.714	32,506,055
2025-09-03	10.950	11.240	10.710	10.720	10.480	22,605,780
2025-09-02	11.010	11.410	10.940	10.990	10.744	32,471,036
2025-09-01	10.650	11.250	10.610	11.100	10.851	30,253,276
2025-08-29	10.900	11.160	10.740	10.740	10.499	26,527,178
2025-08-28	11.100	11.260	10.730	10.900	10.656	32,582,017
2025-08-27	11.350	11.470	11.140	11.150	10.900	35,165,698
2025-08-26	11.270	11.590	11.100	11.520	11.262	40,565,348
2025-08-25	11.280	11.520	11.150	11.380	11.125	36,691,094
2025-08-22	11.270	11.490	11.160	11.270	11.017	35,226,331
2025-08-21	11.850	12.030	11.220	11.370	11.115	60,390,963
2025-08-20	12.150	12.390	11.880	12.010	11.741	65,406,386
2025-08-19	12.110	12.670	11.880	12.560	12.278	95,475,054
2025-08-18	12.650	12.990	11.830	12.080	11.809	110,755,596
2025-08-15	10.930	12.100	10.820	12.100	11.829	106,247,724
2025-08-14	11.380	11.440	10.890	11.000	10.753	73,771,778
2025-08-13	11.610	12.080	11.110	11.770	11.506	117,134,812
2025-08-12	11.500	11.690	10.830	10.980	10.734	73,891,834
2025-08-11	11.690	11.690	10.520	11.320	11.066	131,566,333
2025-08-08	11.610	11.680	11.610	11.680	11.418	31,553,386
2025-08-07	9.940	10.890	9.940	10.620	10.382	86,072,759
2025-08-06	9.920	9.990	9.850	9.900	9.678	20,176,310
2025-08-05	9.430	10.270	9.380	9.990	9.766	41,275,073
2025-08-04	9.250	9.470	9.100	9.430	9.219	20,818,430
2025-08-01	9.370	9.450	9.260	9.290	9.082	13,229,500
2025-07-31	9.650	9.690	9.340	9.390	9.179	22,864,264
2025-07-30	9.610	9.870	9.560	9.710	9.492	39,708,995
2025-07-29	10.270	10.440	9.360	9.560	9.346	61,887,634
2025-07-28	9.980	10.330	9.940	10.260	10.030	26,564,334
2025-07-25	9.920	10.000	9.810	9.990	9.766	22,896,654

← NewerPage 5 of 21 · 1,218 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.