Wushang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	8.660	8.800	8.510	8.560	8.181	18,951,445
2025-01-21	8.670	8.780	8.580	8.720	8.334	20,154,809
2025-01-20	8.630	8.800	8.510	8.610	8.229	20,516,140
2025-01-17	8.830	8.830	8.580	8.600	8.220	23,841,568
2025-01-16	8.810	9.110	8.770	8.960	8.564	33,089,256
2025-01-15	8.540	8.820	8.540	8.680	8.296	18,350,211
2025-01-14	8.360	8.750	8.350	8.670	8.287	25,007,530
2025-01-13	8.100	8.440	7.950	8.260	7.895	21,883,230
2025-01-10	8.650	8.730	8.170	8.170	7.809	26,965,953
2025-01-09	8.800	8.920	8.670	8.680	8.296	23,866,213
2025-01-08	8.700	8.980	8.640	8.910	8.516	32,561,404
2025-01-07	8.810	8.960	8.580	8.930	8.535	38,406,769
2025-01-06	9.270	9.410	8.920	8.920	8.526	38,843,244
2025-01-03	10.670	10.670	9.910	9.910	9.472	41,578,500
2025-01-02	10.410	11.430	10.410	11.010	10.523	85,885,449
2024-12-31	10.890	11.800	10.310	10.460	9.997	71,371,281
2024-12-30	11.000	11.400	10.620	11.100	10.609	77,312,766
2024-12-27	10.300	11.090	10.300	11.090	10.600	55,368,208
2024-12-26	9.700	10.100	9.700	10.080	9.634	37,248,975
2024-12-25	9.700	10.190	9.400	9.920	9.481	41,064,525
2024-12-24	9.370	9.840	9.260	9.800	9.367	36,472,469
2024-12-23	9.560	9.670	9.230	9.380	8.965	35,095,473
2024-12-20	9.790	10.000	9.570	9.680	9.252	36,467,764
2024-12-19	9.880	10.110	9.680	9.680	9.252	45,540,705
2024-12-18	10.300	10.540	9.940	10.360	9.902	70,906,313
2024-12-17	11.570	11.570	10.630	10.630	10.160	88,153,857
2024-12-16	11.800	11.810	11.380	11.810	11.288	91,917,161
2024-12-13	10.520	11.240	10.340	10.740	10.265	85,721,741
2024-12-12	9.530	10.480	9.450	10.480	10.017	58,672,098
2024-12-11	9.130	9.530	9.100	9.530	9.109	25,791,586
2024-12-10	9.240	9.410	9.070	9.080	8.678	17,131,358
2024-12-09	9.160	9.220	8.870	8.970	8.573	10,491,336
2024-12-06	9.050	9.160	9.000	9.150	8.745	11,636,150
2024-12-05	9.220	9.220	8.920	9.030	8.631	15,781,575
2024-12-04	9.090	9.490	9.000	9.220	8.812	28,814,071
2024-12-03	9.060	9.400	8.970	9.170	8.765	26,533,227
2024-12-02	9.000	9.200	8.980	9.050	8.650	23,345,900
2024-11-29	8.730	9.050	8.730	9.020	8.621	21,062,060
2024-11-28	8.530	8.830	8.520	8.750	8.363	14,899,059
2024-11-27	8.410	8.550	8.200	8.550	8.172	9,023,147
2024-11-26	8.410	8.540	8.380	8.420	8.048	6,398,352
2024-11-25	8.390	8.470	8.300	8.430	8.057	6,541,055
2024-11-22	8.580	8.780	8.360	8.360	7.990	12,160,094
2024-11-21	8.590	8.660	8.540	8.610	8.229	6,770,300
2024-11-20	8.540	8.710	8.470	8.690	8.306	11,554,982
2024-11-19	8.510	8.610	8.370	8.530	8.153	12,344,496
2024-11-18	8.590	8.970	8.510	8.550	8.172	26,047,390
2024-11-15	8.550	8.620	8.350	8.380	8.009	8,470,775
2024-11-14	8.700	8.890	8.580	8.590	8.210	11,055,278
2024-11-13	8.780	8.860	8.550	8.840	8.449	11,791,899
2024-11-12	8.840	8.950	8.670	8.780	8.392	13,035,676
2024-11-11	8.800	8.870	8.590	8.840	8.449	14,211,462
2024-11-08	9.090	9.140	8.800	8.870	8.478	20,452,561
2024-11-07	8.400	9.140	8.380	9.090	8.688	36,268,554
2024-11-06	8.490	8.550	8.330	8.480	8.105	14,454,179
2024-11-05	8.440	8.540	8.390	8.500	8.124	12,632,713
2024-11-04	8.310	8.430	8.200	8.400	8.029	8,887,145
2024-11-01	8.310	8.520	8.170	8.290	7.923	12,175,291
2024-10-31	8.400	8.440	8.300	8.360	7.990	9,054,518
2024-10-30	8.230	8.430	8.190	8.360	7.990	10,696,842

← NewerPage 8 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.