Shenzhen Worldunion Properties Consultancy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 3.280 | 3.280 | 3.200 | 3.220 | 3.220 | 28,182,156 |
| 2023-02-02 | 3.210 | 3.340 | 3.170 | 3.300 | 3.300 | 45,430,451 |
| 2023-02-01 | 3.240 | 3.240 | 3.180 | 3.220 | 3.220 | 19,171,076 |
| 2023-01-31 | 3.190 | 3.240 | 3.140 | 3.230 | 3.230 | 25,726,824 |
| 2023-01-30 | 3.180 | 3.230 | 3.160 | 3.190 | 3.190 | 25,087,621 |
| 2023-01-20 | 3.190 | 3.220 | 3.150 | 3.180 | 3.180 | 23,848,979 |
| 2023-01-19 | 3.190 | 3.200 | 3.130 | 3.170 | 3.170 | 16,017,691 |
| 2023-01-18 | 3.190 | 3.250 | 3.170 | 3.190 | 3.190 | 24,749,238 |
| 2023-01-17 | 3.150 | 3.220 | 3.100 | 3.180 | 3.180 | 29,053,928 |
| 2023-01-16 | 3.080 | 3.170 | 3.050 | 3.160 | 3.160 | 31,535,455 |
| 2023-01-13 | 3.060 | 3.200 | 3.020 | 3.100 | 3.100 | 30,517,012 |
| 2023-01-12 | 3.120 | 3.130 | 3.050 | 3.070 | 3.070 | 27,767,500 |
| 2023-01-11 | 3.140 | 3.250 | 3.110 | 3.130 | 3.130 | 32,795,915 |
| 2023-01-10 | 3.190 | 3.210 | 3.130 | 3.140 | 3.140 | 23,422,503 |
| 2023-01-09 | 3.240 | 3.320 | 3.170 | 3.180 | 3.180 | 36,127,657 |
| 2023-01-06 | 3.430 | 3.470 | 3.250 | 3.250 | 3.250 | 49,340,788 |
| 2023-01-05 | 3.360 | 3.450 | 3.260 | 3.340 | 3.340 | 58,086,059 |
| 2023-01-04 | 3.260 | 3.420 | 3.260 | 3.370 | 3.370 | 39,708,378 |
| 2023-01-03 | 3.250 | 3.340 | 3.230 | 3.280 | 3.280 | 28,050,940 |
| 2022-12-30 | 3.250 | 3.320 | 3.250 | 3.290 | 3.290 | 23,355,324 |
| 2022-12-29 | 3.330 | 3.360 | 3.240 | 3.250 | 3.250 | 33,268,119 |
| 2022-12-28 | 3.350 | 3.380 | 3.290 | 3.350 | 3.350 | 34,712,640 |
| 2022-12-27 | 3.340 | 3.430 | 3.340 | 3.360 | 3.360 | 35,044,052 |
| 2022-12-26 | 3.430 | 3.430 | 3.320 | 3.350 | 3.350 | 40,783,680 |
| 2022-12-23 | 3.330 | 3.520 | 3.330 | 3.420 | 3.420 | 48,851,689 |
| 2022-12-22 | 3.350 | 3.540 | 3.350 | 3.400 | 3.400 | 83,008,539 |
| 2022-12-21 | 3.140 | 3.420 | 3.130 | 3.340 | 3.340 | 96,766,327 |
| 2022-12-20 | 3.440 | 3.440 | 3.230 | 3.230 | 3.230 | 80,516,625 |
| 2022-12-19 | 3.670 | 3.750 | 3.460 | 3.590 | 3.590 | 95,336,403 |
| 2022-12-16 | 3.680 | 3.750 | 3.570 | 3.600 | 3.600 | 113,724,665 |
| 2022-12-15 | 3.660 | 3.750 | 3.490 | 3.680 | 3.680 | 128,001,417 |
| 2022-12-14 | 3.380 | 3.710 | 3.360 | 3.620 | 3.620 | 138,894,811 |
| 2022-12-13 | 3.300 | 3.610 | 3.270 | 3.480 | 3.480 | 131,687,572 |
| 2022-12-12 | 3.550 | 3.640 | 3.380 | 3.380 | 3.380 | 159,291,749 |
| 2022-12-09 | 3.450 | 3.760 | 3.430 | 3.760 | 3.760 | 166,727,265 |
| 2022-12-08 | 3.200 | 3.550 | 3.200 | 3.420 | 3.420 | 118,424,162 |
| 2022-12-07 | 3.190 | 3.320 | 3.180 | 3.230 | 3.230 | 33,870,938 |
| 2022-12-06 | 3.160 | 3.220 | 3.160 | 3.210 | 3.210 | 29,880,938 |
| 2022-12-05 | 3.200 | 3.240 | 3.160 | 3.180 | 3.180 | 33,671,327 |
| 2022-12-02 | 3.110 | 3.170 | 3.080 | 3.150 | 3.150 | 34,647,575 |
| 2022-12-01 | 3.150 | 3.220 | 3.120 | 3.120 | 3.120 | 41,707,648 |
| 2022-11-30 | 3.180 | 3.250 | 3.140 | 3.170 | 3.170 | 55,885,372 |
| 2022-11-29 | 3.190 | 3.250 | 3.060 | 3.200 | 3.200 | 71,957,936 |
| 2022-11-28 | 2.990 | 3.060 | 2.960 | 3.050 | 3.050 | 23,935,665 |
| 2022-11-25 | 2.960 | 3.050 | 2.950 | 3.030 | 3.030 | 27,834,165 |
| 2022-11-24 | 2.990 | 3.030 | 2.930 | 2.970 | 2.970 | 25,418,329 |
| 2022-11-23 | 3.000 | 3.000 | 2.920 | 2.950 | 2.950 | 21,262,600 |
| 2022-11-22 | 3.080 | 3.110 | 2.990 | 3.010 | 3.010 | 29,499,578 |
| 2022-11-21 | 3.020 | 3.060 | 2.940 | 3.030 | 3.030 | 34,779,964 |
| 2022-11-18 | 3.040 | 3.090 | 3.010 | 3.040 | 3.040 | 32,694,257 |
| 2022-11-17 | 3.010 | 3.070 | 2.980 | 3.050 | 3.050 | 29,177,683 |
| 2022-11-16 | 2.990 | 3.040 | 2.970 | 3.010 | 3.010 | 33,538,669 |
| 2022-11-15 | 2.920 | 3.040 | 2.920 | 3.000 | 3.000 | 47,823,552 |
| 2022-11-14 | 2.980 | 2.990 | 2.880 | 2.940 | 2.940 | 53,699,828 |
| 2022-11-11 | 2.800 | 3.000 | 2.800 | 2.910 | 2.910 | 58,263,541 |
| 2022-11-10 | 2.730 | 2.790 | 2.710 | 2.770 | 2.770 | 30,755,965 |
| 2022-11-09 | 2.720 | 2.800 | 2.710 | 2.720 | 2.720 | 34,530,231 |
| 2022-11-08 | 2.680 | 2.720 | 2.650 | 2.700 | 2.700 | 25,947,639 |
| 2022-11-07 | 2.610 | 2.670 | 2.610 | 2.670 | 2.670 | 24,564,656 |
| 2022-11-04 | 2.580 | 2.630 | 2.570 | 2.620 | 2.620 | 19,271,671 |
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.