ZWSOFT Guangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	108.50	109.77	106.29	107.63	75.552	1,105,057
2023-10-30	104.68	110.20	103.08	108.64	76.261	2,105,346
2023-10-27	102.09	104.88	101.27	103.89	72.927	1,662,918
2023-10-26	104.10	105.36	100.12	104.46	73.327	1,224,598
2023-10-25	100.81	107.00	100.01	104.10	73.074	2,338,085
2023-10-24	101.98	102.88	96.470	98.790	69.347	2,321,464
2023-10-23	103.30	106.30	100.66	101.05	70.933	2,135,950
2023-10-20	112.98	114.99	109.13	110.34	77.454	1,297,818
2023-10-19	116.00	117.99	114.37	114.89	80.648	760,064
2023-10-18	117.50	118.59	114.79	115.75	81.252	742,082
2023-10-17	118.59	118.93	117.17	118.30	83.042	663,563
2023-10-16	118.97	119.66	116.60	118.34	83.070	1,059,083
2023-10-13	120.30	121.00	118.11	119.62	83.968	814,850
2023-10-12	123.17	123.17	119.37	120.69	84.719	1,093,477
2023-10-11	121.68	123.49	118.27	122.16	85.751	1,330,107
2023-10-10	122.01	122.50	119.45	120.68	84.712	1,438,045
2023-10-09	122.39	123.62	120.76	122.00	85.639	1,304,265
2023-09-28	121.08	123.68	119.61	121.04	84.965	927,442
2023-09-27	120.31	123.48	118.65	122.25	85.815	1,615,187
2023-09-26	119.05	123.80	119.00	120.88	84.853	1,980,788
2023-09-25	124.08	125.50	114.04	120.36	84.488	2,424,296
2023-09-22	122.40	125.62	122.11	122.94	86.299	1,746,231
2023-09-21	125.98	125.98	122.25	123.77	86.882	891,493
2023-09-20	127.44	128.96	124.82	125.12	87.829	822,187
2023-09-19	130.19	130.64	126.51	127.53	89.521	895,228
2023-09-18	128.95	132.50	126.52	130.06	91.297	1,584,605
2023-09-15	128.99	129.00	124.96	128.02	89.865	1,287,861
2023-09-14	130.00	130.70	127.65	127.86	89.753	755,048
2023-09-13	137.01	137.22	127.98	129.99	91.248	1,917,725
2023-09-12	136.00	140.80	134.01	138.68	97.348	2,196,875
2023-09-11	135.40	137.50	132.02	134.58	94.470	1,023,433
2023-09-08	133.52	136.97	132.17	136.62	95.902	872,807
2023-09-07	136.89	136.89	132.94	133.52	93.726	724,850
2023-09-06	134.19	136.66	132.02	136.15	95.572	712,142
2023-09-05	135.10	135.97	133.26	133.93	94.013	544,780
2023-09-04	133.95	136.48	132.20	134.60	94.484	918,146
2023-09-01	136.34	136.88	134.50	135.77	95.305	992,091
2023-08-31	134.33	136.87	133.04	135.21	94.912	849,447
2023-08-30	129.28	135.90	129.28	135.49	95.109	1,212,853
2023-08-29	123.15	131.40	123.15	130.63	91.697	1,308,008
2023-08-28	130.00	132.88	121.50	122.90	86.271	1,614,802
2023-08-25	130.21	130.21	123.00	124.31	87.261	1,241,364
2023-08-24	130.28	133.00	127.90	131.00	91.957	922,821
2023-08-23	133.82	133.82	129.50	130.38	91.522	757,577
2023-08-22	132.70	134.35	129.00	133.82	93.936	841,458
2023-08-21	134.19	134.75	131.16	131.62	92.392	795,914
2023-08-18	134.49	139.50	132.90	133.92	94.006	1,040,141
2023-08-17	133.00	133.80	130.02	133.27	93.550	814,094
2023-08-16	138.30	138.30	131.38	133.06	93.403	1,157,557
2023-08-15	140.74	141.98	135.38	138.32	97.095	693,431
2023-08-14	138.10	140.15	136.80	139.78	98.120	661,841
2023-08-11	145.87	145.87	137.50	137.93	96.821	1,464,274
2023-08-10	145.19	145.39	142.01	145.19	101.92	780,011
2023-08-09	145.88	148.20	144.01	145.19	101.92	1,214,894
2023-08-08	150.14	150.14	142.46	145.85	102.38	2,252,069
2023-08-07	149.98	161.99	144.80	151.00	106.00	3,318,320
2023-08-04	145.08	146.74	143.23	145.90	102.42	805,999
2023-08-03	146.23	148.40	144.00	145.30	101.99	518,714
2023-08-02	145.15	148.00	143.51	147.70	103.68	595,938
2023-08-01	142.40	146.99	142.40	145.16	101.90	601,071

← NewerPage 13 of 21 · 1,218 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.