Wushang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	9.390	9.530	9.320	9.410	8.994	18,404,944
2025-04-24	9.500	9.740	9.380	9.450	9.032	26,478,759
2025-04-23	9.910	9.920	9.520	9.540	9.118	42,549,646
2025-04-22	10.040	10.170	9.900	9.970	9.529	29,905,309
2025-04-21	9.900	10.170	9.820	10.130	9.682	35,118,974
2025-04-18	10.100	10.440	9.770	10.100	9.653	53,052,008
2025-04-17	9.880	10.400	9.760	10.150	9.701	59,022,487
2025-04-16	9.610	10.050	9.400	10.020	9.577	58,294,934
2025-04-15	10.260	10.320	9.630	9.690	9.262	61,269,195
2025-04-14	10.300	10.710	10.230	10.230	9.778	66,321,723
2025-04-11	10.480	10.580	10.100	10.230	9.778	69,391,828
2025-04-10	10.100	11.250	9.960	10.760	10.284	97,992,133
2025-04-09	10.060	11.100	9.550	10.250	9.797	99,902,882
2025-04-08	9.110	10.090	9.070	10.090	9.644	72,652,811
2025-04-07	9.030	9.750	8.710	9.170	8.765	62,065,274
2025-04-03	9.030	9.400	9.020	9.350	8.937	35,036,860
2025-04-02	9.120	9.240	8.970	9.100	8.698	25,288,429
2025-04-01	9.130	9.480	9.060	9.200	8.793	38,093,963
2025-03-31	8.790	9.390	8.720	9.280	8.870	45,296,431
2025-03-28	9.050	9.130	8.710	8.720	8.334	34,368,445
2025-03-27	9.000	9.400	8.990	9.240	8.831	50,297,324
2025-03-26	8.690	9.300	8.640	9.020	8.621	54,349,772
2025-03-25	8.430	8.500	8.390	8.450	8.076	8,242,181
2025-03-24	8.480	8.530	8.320	8.450	8.076	11,634,078
2025-03-21	8.580	8.630	8.420	8.460	8.086	11,818,656
2025-03-20	8.620	8.690	8.600	8.620	8.239	12,135,230
2025-03-19	8.680	8.720	8.600	8.620	8.239	8,804,200
2025-03-18	8.780	8.840	8.660	8.710	8.325	13,426,500
2025-03-17	8.950	8.990	8.780	8.790	8.401	18,028,662
2025-03-14	8.560	8.950	8.530	8.850	8.459	27,126,656
2025-03-13	8.520	8.550	8.410	8.540	8.162	11,190,375
2025-03-12	8.510	8.620	8.440	8.530	8.153	12,035,462
2025-03-11	8.400	8.560	8.350	8.530	8.153	9,809,943
2025-03-10	8.420	8.540	8.420	8.480	8.105	8,578,174
2025-03-07	8.530	8.620	8.440	8.460	8.086	11,180,252
2025-03-06	8.490	8.590	8.400	8.590	8.210	17,251,493
2025-03-05	8.460	8.530	8.280	8.480	8.105	14,857,693
2025-03-04	8.500	8.530	8.390	8.480	8.105	13,440,417
2025-03-03	8.610	8.700	8.510	8.570	8.191	18,560,130
2025-02-28	8.860	8.980	8.590	8.620	8.239	29,062,783
2025-02-27	8.400	8.930	8.370	8.830	8.440	36,813,208
2025-02-26	8.360	8.420	8.320	8.420	8.048	11,153,749
2025-02-25	8.320	8.450	8.260	8.300	7.933	12,220,963
2025-02-24	8.410	8.500	8.330	8.410	8.038	11,509,540
2025-02-21	8.430	8.490	8.290	8.410	8.038	12,729,792
2025-02-20	8.380	8.530	8.350	8.470	8.095	13,066,228
2025-02-19	8.300	8.380	8.270	8.380	8.009	11,991,828
2025-02-18	8.600	8.650	8.280	8.290	7.923	21,849,366
2025-02-17	8.580	9.080	8.460	8.740	8.354	25,614,430
2025-02-14	8.760	8.800	8.560	8.590	8.210	16,327,500
2025-02-13	8.630	8.880	8.570	8.750	8.363	20,855,000
2025-02-12	8.570	8.650	8.500	8.650	8.268	13,091,400
2025-02-11	8.660	8.700	8.530	8.570	8.191	13,028,207
2025-02-10	8.330	8.630	8.310	8.600	8.220	21,471,030
2025-02-07	8.220	8.420	8.170	8.310	7.943	17,427,548
2025-02-06	8.110	8.240	8.010	8.240	7.876	15,784,649
2025-02-05	8.390	8.430	8.100	8.120	7.761	18,322,000
2025-01-27	8.510	8.550	8.350	8.380	8.009	13,125,200
2025-01-24	8.380	8.550	8.280	8.460	8.086	17,361,401
2025-01-23	8.660	8.790	8.350	8.400	8.029	21,016,160

← NewerPage 7 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.