Shenzhen Worldunion Properties Consultancy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	2.690	2.770	2.680	2.750	2.750	18,047,342
2023-04-28	2.650	2.730	2.650	2.710	2.710	22,525,921
2023-04-27	2.640	2.680	2.630	2.650	2.650	12,041,891
2023-04-26	2.620	2.670	2.590	2.650	2.650	10,985,970
2023-04-25	2.670	2.680	2.600	2.630	2.630	17,196,343
2023-04-24	2.680	2.700	2.620	2.680	2.680	17,013,538
2023-04-21	2.760	2.790	2.700	2.700	2.700	17,173,992
2023-04-20	2.770	2.780	2.720	2.740	2.740	13,611,804
2023-04-19	2.830	2.840	2.760	2.780	2.780	23,435,771
2023-04-18	2.880	2.880	2.840	2.840	2.840	12,773,748
2023-04-17	2.900	2.910	2.860	2.870	2.870	16,094,164
2023-04-14	2.930	2.940	2.890	2.900	2.900	14,299,661
2023-04-13	2.900	2.960	2.900	2.940	2.940	15,462,172
2023-04-12	2.920	2.970	2.890	2.920	2.920	18,322,795
2023-04-11	2.910	2.930	2.850	2.930	2.930	18,278,636
2023-04-10	2.970	2.990	2.890	2.900	2.900	28,958,285
2023-04-07	2.870	3.040	2.870	2.990	2.990	37,550,358
2023-04-06	2.920	2.920	2.860	2.870	2.870	15,766,060
2023-04-04	2.980	2.980	2.900	2.920	2.920	20,705,927
2023-04-03	2.900	2.990	2.870	2.970	2.970	28,267,569
2023-03-31	2.840	2.890	2.840	2.890	2.890	14,577,382
2023-03-30	2.870	2.880	2.820	2.830	2.830	15,748,939
2023-03-29	2.930	2.930	2.860	2.880	2.880	17,505,866
2023-03-28	2.950	2.970	2.900	2.910	2.910	20,357,463
2023-03-27	3.050	3.050	2.930	2.950	2.950	30,982,560
2023-03-24	3.000	3.070	2.950	3.060	3.060	30,651,193
2023-03-23	3.010	3.020	2.980	2.990	2.990	12,318,240
2023-03-22	2.980	3.050	2.970	3.020	3.020	20,563,236
2023-03-21	2.960	2.990	2.940	2.970	2.970	12,462,575
2023-03-20	2.970	3.060	2.960	2.970	2.970	21,704,839
2023-03-17	2.940	2.990	2.940	2.960	2.960	14,382,579
2023-03-16	2.970	2.970	2.920	2.930	2.930	12,212,036
2023-03-15	2.950	2.990	2.940	2.980	2.980	12,044,919
2023-03-14	2.970	2.980	2.910	2.940	2.940	15,603,549
2023-03-13	3.000	3.010	2.950	2.980	2.980	14,821,125
2023-03-10	3.020	3.030	2.980	3.000	3.000	16,417,168
2023-03-09	3.060	3.080	3.010	3.040	3.040	15,607,630
2023-03-08	3.020	3.060	3.010	3.050	3.050	11,627,100
2023-03-07	3.080	3.100	3.020	3.030	3.030	19,108,594
2023-03-06	3.150	3.150	3.050	3.080	3.080	35,627,642
2023-03-03	3.140	3.160	3.120	3.150	3.150	14,570,040
2023-03-02	3.180	3.180	3.140	3.150	3.150	16,644,660
2023-03-01	3.170	3.190	3.150	3.180	3.180	17,870,583
2023-02-28	3.110	3.190	3.110	3.180	3.180	20,569,846
2023-02-27	3.210	3.220	3.130	3.140	3.140	23,640,635
2023-02-24	3.190	3.220	3.130	3.170	3.170	21,930,999
2023-02-23	3.180	3.210	3.140	3.150	3.150	31,198,611
2023-02-22	3.230	3.250	3.190	3.190	3.190	28,386,637
2023-02-21	3.300	3.330	3.230	3.270	3.270	34,240,927
2023-02-20	3.250	3.280	3.170	3.250	3.250	33,339,932
2023-02-17	3.240	3.350	3.230	3.250	3.250	37,633,785
2023-02-16	3.220	3.340	3.210	3.240	3.240	46,793,116
2023-02-15	3.300	3.300	3.200	3.240	3.240	31,495,873
2023-02-14	3.330	3.390	3.260	3.290	3.290	38,074,726
2023-02-13	3.380	3.390	3.270	3.310	3.310	33,796,989
2023-02-10	3.200	3.340	3.190	3.310	3.310	54,887,963
2023-02-09	3.220	3.240	3.190	3.210	3.210	27,240,437
2023-02-08	3.200	3.290	3.180	3.230	3.230	34,294,812
2023-02-07	3.170	3.250	3.150	3.200	3.200	21,224,814
2023-02-06	3.210	3.210	3.150	3.180	3.180	21,371,607

← NewerPage 15 of 21 · 1,218 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.