ZWSOFT Guangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	76.690	78.680	74.780	78.280	54.949	1,546,021
2024-01-23	76.320	77.000	73.710	76.690	53.833	1,275,076
2024-01-22	80.280	80.740	74.700	75.100	52.717	1,532,333
2024-01-19	81.990	83.470	80.120	80.280	56.353	868,663
2024-01-18	82.000	83.200	79.600	82.280	57.757	1,171,784
2024-01-17	84.670	84.980	82.000	82.000	57.561	813,390
2024-01-16	86.250	86.260	83.210	84.690	59.449	1,196,757
2024-01-15	87.220	87.220	87.220	87.220	61.225	0
2024-01-12	88.000	88.450	86.000	87.220	61.225	915,780
2024-01-11	88.510	90.570	87.600	88.110	61.850	1,830,984
2024-01-10	88.620	89.940	86.000	88.980	62.460	971,545
2024-01-09	89.050	91.380	88.000	89.430	62.776	1,005,690
2024-01-08	92.070	93.490	88.660	89.000	62.474	1,798,683
2024-01-05	95.110	95.970	91.060	92.070	64.629	1,424,463
2024-01-04	98.520	99.960	95.630	95.980	67.374	1,195,108
2024-01-03	98.170	101.66	96.880	99.350	69.740	1,933,463
2024-01-02	98.500	100.20	97.200	98.700	69.283	1,378,335
2023-12-29	95.650	100.69	94.880	99.540	69.873	1,509,438
2023-12-28	91.430	97.270	90.850	95.660	67.149	1,869,707
2023-12-27	91.730	93.670	91.020	91.890	64.503	1,055,275
2023-12-26	93.700	94.950	91.700	92.910	65.219	837,223
2023-12-25	96.660	100.00	94.000	94.460	66.307	1,375,012
2023-12-22	96.050	98.680	93.160	94.170	66.104	1,182,508
2023-12-21	96.480	97.960	94.690	96.540	67.767	935,919
2023-12-20	99.750	100.50	96.800	96.800	67.950	735,170
2023-12-19	98.890	101.36	97.890	100.20	70.336	603,188
2023-12-18	100.26	100.98	98.700	98.890	69.417	766,266
2023-12-15	102.40	102.40	100.16	100.66	70.659	767,379
2023-12-14	103.00	104.21	102.20	102.40	71.881	798,351
2023-12-13	104.90	105.31	101.37	101.62	71.333	1,077,099
2023-12-12	106.79	107.59	104.90	105.50	74.057	949,467
2023-12-11	103.50	107.00	102.19	106.59	74.822	1,442,450
2023-12-08	103.60	105.50	102.39	103.84	72.891	1,498,798
2023-12-07	102.72	106.00	102.20	104.50	73.355	1,029,063
2023-12-06	101.40	104.18	100.57	102.88	72.218	855,712
2023-12-05	104.48	104.80	101.30	101.44	71.207	1,182,697
2023-12-04	108.28	109.00	104.66	104.81	73.572	1,516,928
2023-12-01	107.00	109.48	105.74	108.30	76.022	1,285,242
2023-11-30	107.55	108.26	105.50	106.56	74.801	912,716
2023-11-29	108.53	110.27	107.67	107.81	75.678	889,196
2023-11-28	109.03	110.00	107.34	109.56	76.907	913,126
2023-11-27	107.00	110.16	106.99	109.43	76.815	813,899
2023-11-24	112.10	112.33	108.00	108.56	76.205	1,003,242
2023-11-23	110.53	112.40	108.33	111.83	78.500	749,120
2023-11-22	111.50	113.47	110.49	110.49	77.559	629,435
2023-11-21	114.08	114.24	111.50	111.64	78.367	891,979
2023-11-20	112.83	115.52	112.25	114.05	80.059	744,479
2023-11-17	112.30	113.49	111.80	112.83	79.202	618,657
2023-11-16	113.28	114.50	111.89	112.45	78.935	774,142
2023-11-15	116.28	116.95	113.86	113.96	79.995	843,908
2023-11-14	113.49	115.95	112.15	115.80	81.287	967,290
2023-11-13	110.96	114.33	110.95	113.75	79.848	951,098
2023-11-10	111.77	113.45	110.21	110.84	77.805	1,102,469
2023-11-09	111.36	112.80	110.55	111.40	78.198	954,921
2023-11-08	110.01	112.38	109.88	111.15	78.023	1,232,425
2023-11-07	110.40	112.82	108.33	111.70	78.409	1,380,947
2023-11-06	107.78	112.29	106.74	110.92	77.861	1,960,190
2023-11-03	104.25	107.88	104.04	106.60	74.829	1,159,120
2023-11-02	107.00	107.00	103.77	104.04	73.032	991,692
2023-11-01	107.82	108.00	105.12	106.23	74.569	951,525

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.3500 CNY
2025-06-06	0.5000 CNY
2024-06-14	0.4500 CNY
2023-06-19	0.7000 CNY
2022-06-02	1.4000 CNY
2021-05-28	0.7000 CNY

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