Guangxi Wuzhou Zhongheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	2.700	2.710	2.680	2.690	2.667	14,874,900
2023-02-06	2.690	2.720	2.690	2.700	2.677	13,739,900
2023-02-03	2.710	2.720	2.680	2.700	2.677	17,950,500
2023-02-02	2.730	2.730	2.710	2.710	2.687	15,458,300
2023-02-01	2.700	2.730	2.700	2.720	2.697	16,812,001
2023-01-31	2.680	2.710	2.670	2.700	2.677	15,687,200
2023-01-30	2.710	2.750	2.700	2.700	2.677	22,382,003
2023-01-20	2.670	2.710	2.660	2.700	2.677	20,305,792
2023-01-19	2.640	2.670	2.630	2.660	2.637	13,500,203
2023-01-18	2.640	2.660	2.630	2.640	2.617	10,320,715
2023-01-17	2.660	2.660	2.620	2.630	2.607	12,348,600
2023-01-16	2.630	2.680	2.620	2.660	2.637	21,354,600
2023-01-13	2.620	2.640	2.610	2.640	2.617	11,681,206
2023-01-12	2.620	2.640	2.600	2.610	2.588	15,526,319
2023-01-11	2.630	2.650	2.620	2.630	2.607	13,667,519
2023-01-10	2.660	2.660	2.620	2.630	2.607	15,040,806
2023-01-09	2.660	2.680	2.650	2.660	2.637	13,662,800
2023-01-06	2.670	2.680	2.650	2.650	2.627	18,766,660
2023-01-05	2.680	2.700	2.660	2.670	2.647	17,084,737
2023-01-04	2.670	2.710	2.660	2.690	2.667	27,435,240
2023-01-03	2.640	2.710	2.630	2.670	2.647	27,320,110
2022-12-30	2.620	2.630	2.610	2.630	2.607	15,540,100
2022-12-29	2.620	2.650	2.590	2.620	2.598	26,569,100
2022-12-28	2.620	2.640	2.600	2.610	2.588	17,988,544
2022-12-27	2.630	2.640	2.590	2.620	2.598	26,401,189
2022-12-26	2.680	2.690	2.630	2.650	2.627	22,703,000
2022-12-23	2.650	2.700	2.640	2.670	2.647	17,124,892
2022-12-22	2.700	2.740	2.660	2.670	2.647	23,973,630
2022-12-21	2.740	2.770	2.700	2.710	2.687	18,818,100
2022-12-20	2.800	2.810	2.720	2.720	2.697	32,017,538
2022-12-19	2.950	2.970	2.790	2.800	2.776	43,926,688
2022-12-16	2.880	2.960	2.870	2.950	2.925	40,136,200
2022-12-15	2.920	2.950	2.880	2.890	2.865	35,202,300
2022-12-14	3.020	3.030	2.910	2.920	2.895	52,335,910
2022-12-13	3.060	3.060	2.970	3.040	3.014	68,659,005
2022-12-12	2.980	3.070	2.950	3.060	3.034	101,974,106
2022-12-09	2.910	2.980	2.890	2.940	2.915	51,286,385
2022-12-08	2.910	2.950	2.880	2.920	2.895	38,533,389
2022-12-07	2.840	2.930	2.820	2.930	2.905	62,638,325
2022-12-06	2.900	2.920	2.850	2.850	2.826	31,155,603
2022-12-05	2.850	2.920	2.840	2.900	2.875	49,709,504
2022-12-02	2.840	2.860	2.820	2.830	2.806	23,641,200
2022-12-01	2.880	2.900	2.830	2.850	2.826	28,292,818
2022-11-30	2.880	2.910	2.850	2.860	2.835	26,233,478
2022-11-29	2.830	2.900	2.830	2.890	2.865	30,565,551
2022-11-28	2.810	2.870	2.800	2.840	2.816	27,620,931
2022-11-25	2.820	2.850	2.780	2.830	2.806	24,734,230
2022-11-24	2.820	2.840	2.790	2.830	2.806	23,807,430
2022-11-23	2.850	2.860	2.780	2.810	2.786	30,100,600
2022-11-22	2.930	2.950	2.820	2.840	2.816	47,397,585
2022-11-21	2.930	2.960	2.880	2.930	2.905	37,317,698
2022-11-18	2.900	2.960	2.890	2.940	2.915	55,678,500
2022-11-17	2.860	2.910	2.850	2.900	2.875	53,706,091
2022-11-16	2.880	2.900	2.860	2.870	2.845	28,953,660
2022-11-15	2.890	2.900	2.840	2.880	2.855	41,789,400
2022-11-14	2.820	2.940	2.800	2.890	2.865	59,156,500
2022-11-11	2.870	2.920	2.810	2.820	2.796	68,169,157
2022-11-10	2.790	2.840	2.770	2.830	2.806	42,081,800
2022-11-09	2.720	2.840	2.720	2.780	2.756	37,736,666
2022-11-08	2.740	2.750	2.700	2.740	2.716	16,318,500

← NewerPage 16 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.