Shenzhen Worldunion Properties Consultancy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	3.000	3.110	3.000	3.060	3.060	73,617,499
2023-07-28	2.930	3.040	2.920	3.000	3.000	68,583,700
2023-07-27	2.850	3.030	2.800	2.960	2.960	80,703,502
2023-07-26	2.840	3.080	2.820	2.940	2.940	91,725,498
2023-07-25	2.760	2.840	2.750	2.840	2.840	33,540,899
2023-07-24	2.750	2.760	2.670	2.730	2.730	27,604,306
2023-07-21	2.650	2.760	2.650	2.750	2.750	33,004,364
2023-07-20	2.650	2.680	2.630	2.660	2.660	18,408,609
2023-07-19	2.570	2.650	2.560	2.640	2.640	21,083,092
2023-07-18	2.570	2.600	2.530	2.580	2.580	12,506,149
2023-07-17	2.560	2.570	2.520	2.560	2.560	9,325,125
2023-07-14	2.530	2.600	2.520	2.560	2.560	12,578,800
2023-07-13	2.520	2.550	2.510	2.530	2.530	8,014,680
2023-07-12	2.580	2.590	2.520	2.530	2.530	12,226,049
2023-07-11	2.580	2.630	2.570	2.590	2.590	9,214,376
2023-07-10	2.580	2.610	2.570	2.580	2.580	9,258,640
2023-07-07	2.580	2.630	2.560	2.590	2.590	12,946,760
2023-07-06	2.560	2.610	2.520	2.590	2.590	16,740,466
2023-07-05	2.540	2.580	2.530	2.550	2.550	8,441,800
2023-07-04	2.580	2.580	2.530	2.550	2.550	10,756,259
2023-07-03	2.570	2.600	2.550	2.570	2.570	11,426,350
2023-06-30	2.460	2.590	2.460	2.560	2.560	20,167,121
2023-06-29	2.510	2.510	2.470	2.470	2.470	10,895,204
2023-06-28	2.520	2.530	2.470	2.520	2.520	10,936,303
2023-06-27	2.420	2.530	2.410	2.530	2.530	20,219,840
2023-06-26	2.480	2.490	2.400	2.420	2.420	18,512,097
2023-06-21	2.520	2.550	2.490	2.490	2.490	16,756,500
2023-06-20	2.580	2.580	2.520	2.520	2.520	13,710,226
2023-06-19	2.650	2.660	2.570	2.580	2.580	17,639,280
2023-06-16	2.650	2.690	2.640	2.660	2.660	9,553,004
2023-06-15	2.670	2.690	2.640	2.660	2.660	9,837,880
2023-06-14	2.670	2.700	2.640	2.650	2.650	10,863,278
2023-06-13	2.680	2.720	2.650	2.660	2.660	13,257,900
2023-06-12	2.620	2.730	2.600	2.690	2.690	25,432,543
2023-06-09	2.700	2.700	2.630	2.640	2.640	14,788,925
2023-06-08	2.640	2.720	2.610	2.700	2.700	21,272,722
2023-06-07	2.630	2.690	2.610	2.650	2.650	14,676,990
2023-06-06	2.620	2.680	2.620	2.630	2.630	19,317,114
2023-06-05	2.600	2.640	2.560	2.620	2.620	17,930,015
2023-06-02	2.520	2.620	2.510	2.600	2.600	24,187,261
2023-06-01	2.540	2.550	2.490	2.510	2.510	15,019,260
2023-05-31	2.570	2.620	2.530	2.540	2.540	12,756,907
2023-05-30	2.550	2.590	2.510	2.580	2.580	13,148,360
2023-05-29	2.580	2.590	2.540	2.540	2.540	10,843,280
2023-05-26	2.590	2.600	2.540	2.580	2.580	13,166,773
2023-05-25	2.570	2.610	2.550	2.580	2.580	15,490,044
2023-05-24	2.650	2.650	2.590	2.590	2.590	16,363,786
2023-05-23	2.710	2.720	2.650	2.650	2.650	9,990,860
2023-05-22	2.720	2.740	2.680	2.700	2.700	12,920,100
2023-05-19	2.750	2.760	2.690	2.730	2.730	12,057,760
2023-05-18	2.770	2.780	2.750	2.760	2.760	10,541,560
2023-05-17	2.780	2.810	2.760	2.770	2.770	10,115,996
2023-05-16	2.820	2.840	2.780	2.790	2.790	11,996,800
2023-05-15	2.840	2.850	2.770	2.820	2.820	13,153,817
2023-05-12	2.850	2.880	2.830	2.830	2.830	15,282,540
2023-05-11	2.800	2.870	2.790	2.840	2.840	19,148,494
2023-05-10	2.780	2.820	2.750	2.800	2.800	18,357,220
2023-05-09	2.770	2.830	2.770	2.790	2.790	21,865,540
2023-05-08	2.780	2.800	2.730	2.780	2.780	18,802,920
2023-05-05	2.730	2.800	2.720	2.790	2.790	23,221,691

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-17	0.0550 CNY
2020-05-19	0.0045 CNY
2019-05-24	0.0210 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.