Guangxi Wuzhou Zhongheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	2.330	2.370	2.320	2.350	2.350	47,750,167
2024-10-29	2.470	2.480	2.370	2.380	2.380	54,730,000
2024-10-28	2.340	2.460	2.330	2.460	2.460	68,399,934
2024-10-25	2.310	2.350	2.300	2.350	2.350	46,210,940
2024-10-24	2.290	2.310	2.270	2.300	2.300	33,802,445
2024-10-23	2.270	2.320	2.260	2.300	2.300	51,892,500
2024-10-22	2.240	2.300	2.240	2.270	2.270	40,398,858
2024-10-21	2.290	2.300	2.250	2.250	2.250	37,722,323
2024-10-18	2.200	2.300	2.180	2.270	2.270	56,686,233
2024-10-17	2.240	2.270	2.200	2.200	2.200	34,832,500
2024-10-16	2.220	2.270	2.210	2.240	2.240	33,810,112
2024-10-15	2.290	2.300	2.230	2.230	2.230	43,068,656
2024-10-14	2.290	2.350	2.240	2.310	2.310	54,477,158
2024-10-11	2.310	2.310	2.210	2.240	2.240	38,612,154
2024-10-10	2.320	2.380	2.270	2.310	2.310	57,378,857
2024-10-09	2.500	2.500	2.300	2.300	2.300	87,102,460
2024-10-08	2.630	2.630	2.410	2.530	2.530	129,973,719
2024-09-30	2.280	2.410	2.250	2.390	2.390	93,607,496
2024-09-27	2.140	2.190	2.120	2.190	2.190	38,042,190
2024-09-26	2.040	2.120	2.020	2.110	2.110	47,396,500
2024-09-25	1.980	2.080	1.980	2.020	2.020	53,599,700
2024-09-24	1.920	1.980	1.910	1.980	1.980	43,974,243
2024-09-23	1.910	1.930	1.900	1.910	1.910	13,854,600
2024-09-20	1.930	1.940	1.900	1.920	1.920	23,073,174
2024-09-19	1.900	1.940	1.880	1.940	1.940	29,129,301
2024-09-18	1.900	1.910	1.870	1.890	1.890	16,343,000
2024-09-13	1.880	1.920	1.880	1.900	1.900	20,840,403
2024-09-12	1.880	1.910	1.870	1.880	1.880	16,269,599
2024-09-11	1.910	1.920	1.870	1.880	1.880	27,810,979
2024-09-10	1.930	1.950	1.890	1.920	1.920	25,351,000
2024-09-09	1.930	1.970	1.910	1.940	1.940	23,742,981
2024-09-06	1.950	1.970	1.940	1.940	1.940	22,875,583
2024-09-05	1.950	1.960	1.930	1.960	1.960	32,456,086
2024-09-04	2.010	2.010	1.940	1.960	1.960	48,155,903
2024-09-03	2.060	2.070	2.000	2.020	2.020	52,686,100
2024-09-02	2.220	2.230	2.050	2.080	2.080	73,993,678
2024-08-30	2.230	2.270	2.220	2.250	2.250	30,744,100
2024-08-29	2.240	2.250	2.220	2.240	2.240	18,696,082
2024-08-28	2.230	2.260	2.220	2.230	2.230	18,395,800
2024-08-27	2.220	2.270	2.220	2.240	2.240	19,723,200
2024-08-26	2.230	2.240	2.210	2.230	2.230	18,826,800
2024-08-23	2.250	2.270	2.220	2.240	2.240	20,276,600
2024-08-22	2.290	2.300	2.250	2.260	2.260	17,092,600
2024-08-21	2.290	2.310	2.270	2.280	2.280	15,625,800
2024-08-20	2.340	2.340	2.280	2.290	2.290	26,517,457
2024-08-19	2.330	2.350	2.320	2.340	2.340	18,688,800
2024-08-16	2.330	2.350	2.320	2.330	2.330	21,845,400
2024-08-15	2.320	2.360	2.300	2.340	2.340	28,464,450
2024-08-14	2.340	2.350	2.310	2.330	2.330	21,712,557
2024-08-13	2.330	2.350	2.320	2.340	2.340	23,187,200
2024-08-12	2.320	2.370	2.310	2.350	2.350	24,049,107
2024-08-09	2.330	2.360	2.310	2.320	2.320	27,478,500
2024-08-08	2.280	2.340	2.270	2.330	2.330	29,906,800
2024-08-07	2.290	2.300	2.260	2.280	2.280	22,950,500
2024-08-06	2.250	2.290	2.250	2.290	2.290	23,956,800
2024-08-05	2.270	2.310	2.240	2.240	2.240	27,423,800
2024-08-02	2.230	2.300	2.230	2.270	2.270	39,539,138
2024-08-01	2.250	2.290	2.230	2.240	2.240	26,136,300
2024-07-31	2.170	2.250	2.160	2.250	2.250	33,463,051
2024-07-30	2.150	2.180	2.150	2.170	2.170	16,324,500

← NewerPage 9 of 21 · 1,219 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.