Shenzhen Worldunion Properties Consultancy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	2.580	2.600	2.550	2.570	2.570	15,214,732
2022-11-02	2.560	2.630	2.550	2.600	2.600	18,680,778
2022-11-01	2.510	2.600	2.500	2.570	2.570	16,486,128
2022-10-31	2.490	2.530	2.450	2.500	2.500	17,226,018
2022-10-28	2.610	2.610	2.480	2.490	2.490	23,241,930
2022-10-27	2.590	2.650	2.580	2.620	2.620	21,027,067
2022-10-26	2.560	2.620	2.560	2.600	2.600	17,888,013
2022-10-25	2.560	2.620	2.540	2.570	2.570	20,747,669
2022-10-24	2.690	2.710	2.580	2.600	2.600	34,830,038
2022-10-21	2.710	2.770	2.680	2.700	2.700	25,970,360
2022-10-20	2.690	2.720	2.660	2.680	2.680	18,476,760
2022-10-19	2.720	2.750	2.690	2.690	2.690	21,818,814
2022-10-18	2.750	2.790	2.720	2.730	2.730	23,860,720
2022-10-17	2.720	2.770	2.680	2.750	2.750	24,243,384
2022-10-14	2.680	2.750	2.680	2.710	2.710	27,209,220
2022-10-13	2.710	2.720	2.650	2.680	2.680	22,136,962
2022-10-12	2.660	2.720	2.610	2.710	2.710	26,566,216
2022-10-11	2.700	2.700	2.580	2.650	2.650	32,309,245
2022-10-10	2.850	2.880	2.680	2.690	2.690	52,378,802
2022-09-30	2.910	2.970	2.770	2.860	2.860	33,432,459
2022-09-29	3.000	3.040	2.860	2.870	2.870	40,517,516
2022-09-28	3.140	3.140	2.970	2.990	2.990	36,911,962
2022-09-27	3.100	3.160	3.000	3.140	3.140	42,027,218
2022-09-26	3.160	3.290	3.120	3.140	3.140	56,426,241
2022-09-23	3.200	3.320	3.160	3.160	3.160	53,833,997
2022-09-22	3.300	3.320	3.180	3.220	3.220	79,118,260
2022-09-21	3.200	3.400	3.080	3.340	3.340	110,867,635
2022-09-20	3.100	3.310	3.100	3.280	3.280	83,540,009
2022-09-19	3.100	3.140	3.020	3.090	3.090	35,580,234
2022-09-16	3.250	3.260	3.090	3.130	3.130	90,225,964
2022-09-15	3.270	3.410	3.200	3.330	3.330	85,089,147
2022-09-14	3.230	3.340	3.200	3.240	3.240	30,859,307
2022-09-13	3.260	3.310	3.230	3.270	3.270	43,924,644
2022-09-09	3.220	3.370	3.180	3.310	3.310	64,789,600
2022-09-08	3.220	3.260	3.160	3.230	3.230	33,257,300
2022-09-07	3.180	3.240	3.130	3.220	3.220	44,111,581
2022-09-06	3.100	3.200	3.090	3.190	3.190	49,844,269
2022-09-05	2.980	3.140	2.980	3.100	3.100	50,636,810
2022-09-02	2.960	3.000	2.950	2.990	2.990	17,135,937
2022-09-01	2.920	3.020	2.910	2.970	2.970	30,349,517
2022-08-31	2.970	2.990	2.920	2.920	2.920	13,911,570
2022-08-30	2.940	2.990	2.930	2.970	2.970	16,464,996
2022-08-29	2.890	2.940	2.850	2.940	2.940	17,136,620
2022-08-26	2.960	2.960	2.900	2.900	2.900	15,388,820
2022-08-25	2.950	2.950	2.900	2.950	2.950	16,797,613
2022-08-24	2.970	3.000	2.910	2.920	2.920	18,853,964
2022-08-23	3.020	3.030	2.970	2.990	2.990	18,485,601
2022-08-22	2.990	3.050	2.980	3.020	3.020	21,775,363
2022-08-19	2.990	3.090	2.980	3.040	3.040	32,876,360
2022-08-18	3.030	3.150	2.960	3.050	3.050	51,000,683
2022-08-17	3.000	3.030	2.940	3.020	3.020	31,115,008
2022-08-16	2.920	3.020	2.910	3.000	3.000	43,908,597
2022-08-15	2.940	2.950	2.900	2.910	2.910	20,446,711
2022-08-12	2.930	2.960	2.900	2.950	2.950	21,330,116
2022-08-11	2.900	2.940	2.890	2.930	2.930	16,231,543
2022-08-10	2.900	2.910	2.870	2.890	2.890	12,497,140
2022-08-09	2.940	2.950	2.890	2.910	2.910	16,365,841
2022-08-08	2.930	3.010	2.920	2.950	2.950	18,842,044
2022-08-05	2.890	2.930	2.880	2.930	2.930	13,539,081
2022-08-04	2.890	2.900	2.850	2.890	2.890	16,356,116

← NewerPage 17 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.