Shenzhen Worldunion Properties Consultancy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 2.910 | 2.960 | 2.870 | 2.880 | 2.880 | 18,324,940 |
| 2022-08-02 | 3.040 | 3.050 | 2.890 | 2.920 | 2.920 | 30,625,512 |
| 2022-08-01 | 3.080 | 3.100 | 3.040 | 3.040 | 3.040 | 17,155,748 |
| 2022-07-29 | 3.100 | 3.120 | 3.050 | 3.090 | 3.090 | 25,614,673 |
| 2022-07-28 | 3.120 | 3.140 | 3.080 | 3.100 | 3.100 | 26,714,778 |
| 2022-07-27 | 3.120 | 3.150 | 3.070 | 3.090 | 3.090 | 35,748,421 |
| 2022-07-26 | 3.020 | 3.190 | 2.990 | 3.150 | 3.150 | 63,753,394 |
| 2022-07-25 | 2.970 | 3.030 | 2.960 | 2.980 | 2.980 | 18,379,051 |
| 2022-07-22 | 3.000 | 3.020 | 2.940 | 2.960 | 2.960 | 17,321,271 |
| 2022-07-21 | 2.990 | 3.030 | 2.960 | 2.990 | 2.990 | 17,194,291 |
| 2022-07-20 | 2.980 | 3.000 | 2.960 | 2.980 | 2.980 | 12,166,412 |
| 2022-07-19 | 2.990 | 3.000 | 2.940 | 2.970 | 2.970 | 15,303,584 |
| 2022-07-18 | 2.860 | 2.990 | 2.860 | 2.960 | 2.960 | 21,507,435 |
| 2022-07-15 | 2.990 | 3.000 | 2.870 | 2.880 | 2.880 | 33,739,187 |
| 2022-07-14 | 3.080 | 3.080 | 2.990 | 3.000 | 3.000 | 25,929,397 |
| 2022-07-13 | 3.030 | 3.100 | 3.010 | 3.070 | 3.070 | 20,706,028 |
| 2022-07-12 | 3.040 | 3.100 | 2.990 | 3.030 | 3.030 | 17,450,487 |
| 2022-07-11 | 3.080 | 3.080 | 3.020 | 3.030 | 3.030 | 16,081,076 |
| 2022-07-08 | 3.090 | 3.120 | 3.060 | 3.080 | 3.080 | 14,478,168 |
| 2022-07-07 | 3.070 | 3.100 | 3.060 | 3.080 | 3.080 | 17,275,489 |
| 2022-07-06 | 3.120 | 3.130 | 3.050 | 3.080 | 3.080 | 24,689,807 |
| 2022-07-05 | 3.160 | 3.180 | 3.100 | 3.120 | 3.120 | 25,581,847 |
| 2022-07-04 | 3.180 | 3.200 | 3.120 | 3.180 | 3.180 | 31,178,174 |
| 2022-07-01 | 3.240 | 3.250 | 3.190 | 3.200 | 3.200 | 28,035,015 |
| 2022-06-30 | 3.290 | 3.290 | 3.230 | 3.260 | 3.260 | 44,343,624 |
| 2022-06-29 | 3.220 | 3.380 | 3.200 | 3.320 | 3.320 | 75,092,228 |
| 2022-06-28 | 3.230 | 3.270 | 3.190 | 3.220 | 3.220 | 26,769,583 |
| 2022-06-27 | 3.240 | 3.260 | 3.210 | 3.210 | 3.210 | 30,847,813 |
| 2022-06-24 | 3.230 | 3.300 | 3.220 | 3.240 | 3.240 | 32,042,425 |
| 2022-06-23 | 3.190 | 3.280 | 3.160 | 3.230 | 3.230 | 35,461,101 |
| 2022-06-22 | 3.250 | 3.280 | 3.170 | 3.200 | 3.200 | 34,582,598 |
| 2022-06-21 | 3.270 | 3.340 | 3.230 | 3.250 | 3.250 | 58,654,549 |
| 2022-06-20 | 3.150 | 3.270 | 3.120 | 3.240 | 3.240 | 53,994,598 |
| 2022-06-17 | 3.130 | 3.160 | 3.090 | 3.130 | 3.130 | 29,642,376 |
| 2022-06-16 | 3.120 | 3.260 | 3.110 | 3.180 | 3.180 | 44,844,336 |
| 2022-06-15 | 3.140 | 3.210 | 3.110 | 3.150 | 3.150 | 55,614,364 |
| 2022-06-14 | 3.040 | 3.140 | 3.020 | 3.130 | 3.130 | 38,689,310 |
| 2022-06-13 | 3.110 | 3.130 | 3.050 | 3.060 | 3.060 | 34,467,295 |
| 2022-06-10 | 3.090 | 3.180 | 3.080 | 3.130 | 3.130 | 24,145,270 |
| 2022-06-09 | 3.150 | 3.200 | 3.110 | 3.120 | 3.120 | 29,260,239 |
| 2022-06-08 | 3.170 | 3.180 | 3.080 | 3.140 | 3.140 | 31,900,191 |
| 2022-06-07 | 3.160 | 3.200 | 3.120 | 3.180 | 3.180 | 33,279,712 |
| 2022-06-06 | 3.170 | 3.170 | 3.090 | 3.150 | 3.150 | 47,900,689 |
| 2022-06-02 | 3.250 | 3.300 | 3.170 | 3.190 | 3.190 | 41,962,383 |
| 2022-06-01 | 3.260 | 3.330 | 3.230 | 3.280 | 3.280 | 33,505,411 |
| 2022-05-31 | 3.310 | 3.310 | 3.180 | 3.260 | 3.260 | 34,963,588 |
| 2022-05-30 | 3.320 | 3.340 | 3.240 | 3.280 | 3.280 | 42,243,267 |
| 2022-05-27 | 3.280 | 3.420 | 3.260 | 3.360 | 3.360 | 75,573,920 |
| 2022-05-26 | 3.270 | 3.370 | 3.230 | 3.300 | 3.300 | 48,675,550 |
| 2022-05-25 | 3.190 | 3.320 | 3.150 | 3.320 | 3.320 | 57,250,597 |
| 2022-05-24 | 3.330 | 3.340 | 3.150 | 3.150 | 3.150 | 68,004,619 |
| 2022-05-23 | 3.390 | 3.420 | 3.310 | 3.340 | 3.340 | 56,536,458 |
| 2022-05-20 | 3.430 | 3.470 | 3.360 | 3.380 | 3.380 | 85,023,352 |
| 2022-05-19 | 3.300 | 3.590 | 3.300 | 3.460 | 3.460 | 125,103,680 |
| 2022-05-18 | 3.370 | 3.450 | 3.320 | 3.340 | 3.340 | 74,480,963 |
| 2022-05-17 | 3.490 | 3.530 | 3.280 | 3.410 | 3.410 | 124,599,816 |
| 2022-05-16 | 3.730 | 3.730 | 3.450 | 3.580 | 3.580 | 209,378,750 |
| 2022-05-13 | 3.080 | 3.390 | 3.050 | 3.390 | 3.390 | 100,254,072 |
| 2022-05-12 | 3.150 | 3.210 | 3.030 | 3.080 | 3.080 | 49,235,054 |
| 2022-05-11 | 3.150 | 3.330 | 3.100 | 3.160 | 3.160 | 81,980,627 |
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.