Shenzhen Worldunion Properties Consultancy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.560 | 3.690 | 3.530 | 3.650 | 3.650 | 33,565,840 |
| 2022-02-08 | 3.360 | 3.540 | 3.350 | 3.540 | 3.540 | 32,123,386 |
| 2022-02-07 | 3.430 | 3.450 | 3.300 | 3.350 | 3.350 | 35,352,528 |
| 2022-01-28 | 3.500 | 3.570 | 3.450 | 3.530 | 3.530 | 18,596,920 |
| 2022-01-27 | 3.580 | 3.600 | 3.500 | 3.500 | 3.500 | 19,211,500 |
| 2022-01-26 | 3.590 | 3.630 | 3.570 | 3.600 | 3.600 | 12,952,940 |
| 2022-01-25 | 3.730 | 3.750 | 3.590 | 3.590 | 3.590 | 26,146,650 |
| 2022-01-24 | 3.710 | 3.770 | 3.660 | 3.750 | 3.750 | 19,149,365 |
| 2022-01-21 | 3.860 | 3.860 | 3.700 | 3.710 | 3.710 | 31,212,700 |
| 2022-01-20 | 3.900 | 3.970 | 3.850 | 3.860 | 3.860 | 25,815,318 |
| 2022-01-19 | 3.880 | 3.930 | 3.860 | 3.900 | 3.900 | 18,490,799 |
| 2022-01-18 | 3.900 | 3.930 | 3.840 | 3.880 | 3.880 | 27,971,269 |
| 2022-01-17 | 4.010 | 4.050 | 3.870 | 3.900 | 3.900 | 46,618,169 |
| 2022-01-14 | 4.070 | 4.070 | 3.990 | 4.010 | 4.010 | 38,862,388 |
| 2022-01-13 | 4.000 | 4.200 | 3.990 | 4.070 | 4.070 | 61,021,888 |
| 2022-01-12 | 4.070 | 4.070 | 3.970 | 4.000 | 4.000 | 36,548,168 |
| 2022-01-11 | 4.000 | 4.160 | 3.990 | 4.070 | 4.070 | 54,316,997 |
| 2022-01-10 | 4.070 | 4.120 | 3.950 | 4.020 | 4.020 | 39,716,496 |
| 2022-01-07 | 4.000 | 4.120 | 3.990 | 4.070 | 4.070 | 51,590,766 |
| 2022-01-06 | 3.970 | 4.060 | 3.950 | 4.010 | 4.010 | 28,980,332 |
| 2022-01-05 | 3.980 | 4.080 | 3.960 | 3.980 | 3.980 | 35,770,280 |
| 2022-01-04 | 3.920 | 3.990 | 3.870 | 3.990 | 3.990 | 31,230,541 |
| 2021-12-31 | 3.900 | 3.940 | 3.880 | 3.920 | 3.920 | 24,034,855 |
| 2021-12-30 | 3.940 | 4.000 | 3.900 | 3.910 | 3.910 | 31,810,360 |
| 2021-12-29 | 3.960 | 3.990 | 3.930 | 3.950 | 3.950 | 19,858,842 |
| 2021-12-28 | 4.000 | 4.020 | 3.930 | 3.980 | 3.980 | 22,505,641 |
| 2021-12-27 | 3.990 | 4.070 | 3.990 | 4.020 | 4.020 | 24,032,537 |
| 2021-12-24 | 4.090 | 4.100 | 3.970 | 3.980 | 3.980 | 41,487,615 |
| 2021-12-23 | 4.120 | 4.140 | 4.080 | 4.100 | 4.100 | 44,295,445 |
| 2021-12-22 | 4.310 | 4.370 | 4.150 | 4.170 | 4.170 | 76,933,811 |
| 2021-12-21 | 4.060 | 4.460 | 4.040 | 4.300 | 4.300 | 99,506,723 |
| 2021-12-20 | 3.990 | 4.140 | 3.960 | 4.080 | 4.080 | 57,864,168 |
| 2021-12-17 | 3.970 | 4.070 | 3.930 | 4.010 | 4.010 | 46,216,604 |
| 2021-12-16 | 4.010 | 4.070 | 3.960 | 3.980 | 3.980 | 53,128,465 |
| 2021-12-15 | 4.200 | 4.210 | 4.030 | 4.040 | 4.040 | 102,726,215 |
| 2021-12-14 | 3.890 | 4.310 | 3.850 | 4.230 | 4.230 | 150,718,786 |
| 2021-12-13 | 3.860 | 4.020 | 3.850 | 3.920 | 3.920 | 63,034,737 |
| 2021-12-10 | 3.740 | 3.920 | 3.720 | 3.840 | 3.840 | 66,134,100 |
| 2021-12-09 | 3.680 | 3.830 | 3.670 | 3.770 | 3.770 | 46,879,547 |
| 2021-12-08 | 3.730 | 3.750 | 3.670 | 3.690 | 3.690 | 27,337,160 |
| 2021-12-07 | 3.730 | 3.820 | 3.690 | 3.740 | 3.740 | 44,159,879 |
| 2021-12-06 | 3.650 | 3.750 | 3.650 | 3.670 | 3.670 | 30,048,000 |
| 2021-12-03 | 3.640 | 3.660 | 3.620 | 3.660 | 3.660 | 17,036,316 |
| 2021-12-02 | 3.650 | 3.670 | 3.630 | 3.640 | 3.640 | 15,413,102 |
| 2021-12-01 | 3.630 | 3.670 | 3.620 | 3.670 | 3.670 | 16,867,318 |
| 2021-11-30 | 3.610 | 3.660 | 3.610 | 3.640 | 3.640 | 16,227,587 |
| 2021-11-29 | 3.640 | 3.670 | 3.600 | 3.640 | 3.640 | 19,750,478 |
| 2021-11-26 | 3.770 | 3.790 | 3.700 | 3.710 | 3.710 | 32,515,185 |
| 2021-11-25 | 3.750 | 3.950 | 3.750 | 3.810 | 3.810 | 66,110,443 |
| 2021-11-24 | 3.640 | 3.770 | 3.630 | 3.690 | 3.690 | 28,706,544 |
| 2021-11-23 | 3.610 | 3.670 | 3.600 | 3.630 | 3.630 | 15,612,205 |
| 2021-11-22 | 3.660 | 3.670 | 3.610 | 3.620 | 3.620 | 15,196,684 |
| 2021-11-19 | 3.600 | 3.690 | 3.580 | 3.660 | 3.660 | 24,807,596 |
| 2021-11-18 | 3.650 | 3.670 | 3.610 | 3.610 | 3.610 | 17,742,640 |
| 2021-11-17 | 3.680 | 3.700 | 3.650 | 3.670 | 3.670 | 16,475,646 |
| 2021-11-16 | 3.720 | 3.730 | 3.650 | 3.660 | 3.660 | 20,960,413 |
| 2021-11-15 | 3.690 | 3.730 | 3.640 | 3.720 | 3.720 | 25,097,041 |
| 2021-11-12 | 3.810 | 3.840 | 3.670 | 3.710 | 3.710 | 44,971,221 |
| 2021-11-11 | 3.660 | 3.870 | 3.640 | 3.860 | 3.860 | 64,884,371 |
| 2021-11-10 | 3.570 | 3.660 | 3.520 | 3.650 | 3.650 | 25,589,789 |
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.