Wushang Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8.400 | 8.420 | 8.220 | 8.240 | 7.876 | 14,390,571 |
| 2024-10-28 | 8.280 | 8.510 | 8.260 | 8.500 | 8.124 | 12,958,482 |
| 2024-10-25 | 8.180 | 8.270 | 8.160 | 8.250 | 7.885 | 7,546,111 |
| 2024-10-24 | 8.090 | 8.180 | 8.070 | 8.160 | 7.799 | 5,378,847 |
| 2024-10-23 | 8.150 | 8.230 | 8.090 | 8.110 | 7.751 | 6,195,167 |
| 2024-10-22 | 8.020 | 8.130 | 8.000 | 8.120 | 7.761 | 7,608,413 |
| 2024-10-21 | 8.000 | 8.070 | 7.930 | 8.040 | 7.684 | 9,811,290 |
| 2024-10-18 | 7.980 | 8.130 | 7.890 | 8.030 | 7.675 | 11,578,406 |
| 2024-10-17 | 8.300 | 8.330 | 7.960 | 7.980 | 7.627 | 9,950,835 |
| 2024-10-16 | 8.040 | 8.310 | 7.970 | 8.250 | 7.885 | 9,323,673 |
| 2024-10-15 | 8.150 | 8.340 | 8.070 | 8.090 | 7.732 | 9,385,114 |
| 2024-10-14 | 8.250 | 8.360 | 8.070 | 8.260 | 7.895 | 10,534,503 |
| 2024-10-11 | 8.300 | 8.600 | 8.160 | 8.260 | 7.895 | 11,505,050 |
| 2024-10-10 | 8.320 | 8.560 | 8.180 | 8.380 | 7.914 | 14,946,138 |
| 2024-10-09 | 8.710 | 8.720 | 8.200 | 8.310 | 7.848 | 24,213,302 |
| 2024-10-08 | 9.550 | 9.560 | 8.720 | 8.990 | 8.490 | 38,423,493 |
| 2024-09-30 | 8.470 | 8.800 | 8.220 | 8.740 | 8.254 | 31,330,307 |
| 2024-09-27 | 8.000 | 8.220 | 7.830 | 8.110 | 7.659 | 21,233,384 |
| 2024-09-26 | 7.460 | 7.920 | 7.460 | 7.900 | 7.461 | 11,979,209 |
| 2024-09-25 | 7.400 | 7.610 | 7.370 | 7.500 | 7.083 | 11,486,351 |
| 2024-09-24 | 7.150 | 7.300 | 7.150 | 7.300 | 6.894 | 6,467,200 |
| 2024-09-23 | 7.180 | 7.200 | 7.100 | 7.110 | 6.715 | 3,513,401 |
| 2024-09-20 | 7.110 | 7.240 | 7.100 | 7.200 | 6.800 | 6,333,750 |
| 2024-09-19 | 6.910 | 7.130 | 6.910 | 7.110 | 6.715 | 5,795,400 |
| 2024-09-18 | 6.950 | 6.950 | 6.820 | 6.900 | 6.516 | 2,420,801 |
| 2024-09-13 | 6.940 | 7.020 | 6.890 | 6.950 | 6.563 | 2,923,372 |
| 2024-09-12 | 6.880 | 6.950 | 6.880 | 6.920 | 6.535 | 2,794,658 |
| 2024-09-11 | 6.990 | 7.010 | 6.840 | 6.880 | 6.497 | 3,991,655 |
| 2024-09-10 | 7.020 | 7.060 | 6.930 | 7.030 | 6.639 | 3,872,200 |
| 2024-09-09 | 6.950 | 7.080 | 6.870 | 7.010 | 6.620 | 4,652,188 |
| 2024-09-06 | 6.890 | 7.040 | 6.890 | 6.940 | 6.554 | 5,742,536 |
| 2024-09-05 | 6.750 | 6.900 | 6.750 | 6.890 | 6.507 | 4,701,136 |
| 2024-09-04 | 6.760 | 6.860 | 6.750 | 6.770 | 6.393 | 3,200,200 |
| 2024-09-03 | 6.750 | 6.840 | 6.750 | 6.800 | 6.422 | 4,280,100 |
| 2024-09-02 | 6.870 | 6.930 | 6.800 | 6.800 | 6.422 | 6,681,544 |
| 2024-08-30 | 6.720 | 7.030 | 6.690 | 6.900 | 6.516 | 11,577,488 |
| 2024-08-29 | 6.710 | 6.830 | 6.560 | 6.720 | 6.346 | 14,287,874 |
| 2024-08-28 | 7.390 | 7.400 | 6.920 | 6.970 | 6.582 | 20,201,436 |
| 2024-08-27 | 6.700 | 6.800 | 6.640 | 6.730 | 6.356 | 4,700,400 |
| 2024-08-26 | 6.660 | 6.750 | 6.630 | 6.700 | 6.327 | 3,112,900 |
| 2024-08-23 | 6.730 | 6.730 | 6.600 | 6.640 | 6.271 | 3,682,800 |
| 2024-08-22 | 6.800 | 6.820 | 6.700 | 6.710 | 6.337 | 2,589,820 |
| 2024-08-21 | 6.950 | 6.950 | 6.770 | 6.810 | 6.431 | 3,027,700 |
| 2024-08-20 | 7.020 | 7.050 | 6.890 | 6.910 | 6.526 | 3,482,616 |
| 2024-08-19 | 7.030 | 7.060 | 7.000 | 7.020 | 6.630 | 2,672,000 |
| 2024-08-16 | 7.050 | 7.100 | 7.000 | 7.000 | 6.611 | 3,757,500 |
| 2024-08-15 | 7.060 | 7.120 | 6.980 | 7.060 | 6.667 | 3,869,100 |
| 2024-08-14 | 7.120 | 7.150 | 7.040 | 7.060 | 6.667 | 2,615,400 |
| 2024-08-13 | 7.120 | 7.180 | 7.050 | 7.120 | 6.724 | 3,465,200 |
| 2024-08-12 | 7.240 | 7.310 | 7.130 | 7.140 | 6.743 | 4,471,473 |
| 2024-08-09 | 7.270 | 7.350 | 7.220 | 7.230 | 6.828 | 6,497,220 |
| 2024-08-08 | 7.200 | 7.390 | 7.180 | 7.290 | 6.885 | 6,339,900 |
| 2024-08-07 | 7.260 | 7.320 | 7.170 | 7.250 | 6.847 | 5,775,498 |
| 2024-08-06 | 7.120 | 7.250 | 7.100 | 7.230 | 6.828 | 7,615,965 |
| 2024-08-05 | 7.050 | 7.170 | 7.020 | 7.030 | 6.639 | 6,175,500 |
| 2024-08-02 | 7.050 | 7.120 | 7.040 | 7.080 | 6.686 | 4,986,630 |
| 2024-08-01 | 7.130 | 7.170 | 7.060 | 7.070 | 6.677 | 5,114,300 |
| 2024-07-31 | 6.870 | 7.140 | 6.870 | 7.130 | 6.733 | 9,221,535 |
| 2024-07-30 | 6.830 | 6.890 | 6.800 | 6.860 | 6.478 | 3,800,412 |
| 2024-07-29 | 6.780 | 6.800 | 6.720 | 6.760 | 6.384 | 3,538,800 |
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.