Guangxi Wuzhou Zhongheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2.580	2.620	2.550	2.560	2.548	28,432,406
2023-08-01	2.560	2.600	2.550	2.570	2.558	33,293,586
2023-07-31	2.540	2.580	2.540	2.570	2.558	36,118,800
2023-07-28	2.500	2.560	2.490	2.550	2.538	32,493,360
2023-07-27	2.510	2.530	2.500	2.510	2.499	21,131,615
2023-07-26	2.490	2.530	2.480	2.520	2.508	30,430,980
2023-07-25	2.480	2.490	2.460	2.490	2.479	44,973,276
2023-07-24	2.460	2.490	2.450	2.480	2.469	14,249,430
2023-07-21	2.440	2.470	2.440	2.460	2.449	14,382,868
2023-07-20	2.440	2.460	2.430	2.450	2.439	12,260,654
2023-07-19	2.430	2.450	2.430	2.440	2.429	6,942,505
2023-07-18	2.430	2.440	2.420	2.440	2.429	5,230,136
2023-07-17	2.430	2.440	2.420	2.430	2.419	10,479,479
2023-07-14	2.440	2.450	2.430	2.440	2.429	9,308,200
2023-07-13	2.430	2.450	2.410	2.440	2.429	10,236,246
2023-07-12	2.450	2.450	2.420	2.430	2.419	9,350,200
2023-07-11	2.440	2.450	2.430	2.450	2.439	7,420,685
2023-07-10	2.450	2.460	2.440	2.440	2.429	7,008,603
2023-07-07	2.440	2.450	2.430	2.450	2.439	6,550,972
2023-07-06	2.450	2.460	2.430	2.440	2.429	9,414,206
2023-07-05	2.460	2.470	2.450	2.460	2.449	9,063,900
2023-07-04	2.470	2.480	2.450	2.460	2.449	8,038,374
2023-07-03	2.460	2.490	2.460	2.470	2.459	11,548,987
2023-06-30	2.440	2.470	2.430	2.470	2.459	12,557,782
2023-06-29	2.430	2.460	2.430	2.440	2.429	13,501,303
2023-06-28	2.440	2.440	2.410	2.430	2.419	11,180,705
2023-06-27	2.410	2.450	2.410	2.430	2.419	10,585,615
2023-06-26	2.420	2.430	2.400	2.420	2.409	13,548,700
2023-06-21	2.430	2.430	2.410	2.420	2.409	10,873,730
2023-06-20	2.430	2.440	2.400	2.420	2.409	12,171,200
2023-06-19	2.430	2.450	2.430	2.430	2.419	11,550,654
2023-06-16	2.430	2.450	2.420	2.440	2.429	12,886,484
2023-06-15	2.420	2.430	2.410	2.420	2.409	9,576,051
2023-06-14	2.420	2.440	2.410	2.420	2.409	9,518,191
2023-06-13	2.420	2.430	2.410	2.420	2.409	9,533,162
2023-06-12	2.440	2.450	2.400	2.420	2.409	18,182,549
2023-06-09	2.470	2.480	2.440	2.450	2.439	13,983,336
2023-06-08	2.480	2.490	2.450	2.480	2.459	14,144,600
2023-06-07	2.480	2.510	2.470	2.490	2.469	13,989,800
2023-06-06	2.510	2.520	2.470	2.470	2.449	21,491,103
2023-06-05	2.500	2.520	2.490	2.510	2.488	17,621,760
2023-06-02	2.500	2.520	2.490	2.500	2.479	12,249,831
2023-06-01	2.520	2.530	2.500	2.500	2.479	16,830,406
2023-05-31	2.530	2.550	2.510	2.530	2.508	15,759,541
2023-05-30	2.490	2.530	2.490	2.520	2.498	24,019,742
2023-05-29	2.500	2.530	2.480	2.510	2.488	18,211,335
2023-05-26	2.460	2.510	2.440	2.490	2.469	25,095,226
2023-05-25	2.500	2.510	2.450	2.460	2.439	21,719,700
2023-05-24	2.520	2.530	2.490	2.500	2.479	19,446,244
2023-05-23	2.530	2.550	2.520	2.530	2.508	14,265,990
2023-05-22	2.520	2.540	2.520	2.520	2.498	12,711,245
2023-05-19	2.520	2.530	2.510	2.520	2.498	14,611,500
2023-05-18	2.540	2.560	2.520	2.520	2.498	14,809,600
2023-05-17	2.530	2.550	2.510	2.550	2.528	14,904,400
2023-05-16	2.560	2.560	2.530	2.530	2.508	16,862,000
2023-05-15	2.570	2.580	2.530	2.560	2.538	29,231,559
2023-05-12	2.580	2.600	2.570	2.570	2.548	16,458,000
2023-05-11	2.600	2.620	2.580	2.580	2.558	19,071,600
2023-05-10	2.600	2.610	2.590	2.610	2.588	13,517,889
2023-05-09	2.630	2.640	2.600	2.600	2.578	27,484,900

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-24	0.0100 CNY
2023-06-09	0.0100 CNY
2022-06-10	0.0270 CNY
2021-05-28	0.0860 CNY
2020-06-05	0.0600 CNY
2019-05-21	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.