ZWSOFT Guangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	142.40	146.99	142.40	145.16	101.90	601,071
2023-07-31	142.18	145.98	139.73	145.30	101.99	729,695
2023-07-28	142.08	143.96	141.02	142.50	100.03	783,784
2023-07-27	148.00	150.04	142.18	143.02	100.39	1,158,868
2023-07-26	146.13	150.97	145.52	149.10	104.66	616,917
2023-07-25	148.00	150.00	145.00	147.39	103.46	1,329,109
2023-07-24	145.88	152.99	145.80	147.88	103.81	846,689
2023-07-21	147.20	150.79	146.24	146.96	103.16	681,319
2023-07-20	152.55	154.94	147.60	148.46	104.21	673,645
2023-07-19	150.98	158.77	150.98	153.46	107.72	922,689
2023-07-18	152.97	152.97	147.00	149.79	105.15	720,475
2023-07-17	155.01	155.44	148.42	150.67	105.76	978,135
2023-07-14	156.25	157.99	153.51	156.09	109.57	1,023,017
2023-07-13	153.00	157.00	151.56	156.24	109.67	672,989
2023-07-12	157.21	158.65	151.90	152.60	107.12	749,712
2023-07-11	158.12	159.90	155.04	157.72	110.71	802,600
2023-07-10	155.30	161.45	153.13	156.98	110.19	1,031,856
2023-07-07	159.40	161.98	152.31	156.88	110.12	1,124,242
2023-07-06	156.99	163.50	156.06	160.34	112.55	1,326,655
2023-07-05	159.35	163.89	158.03	159.07	111.66	1,503,325
2023-07-04	149.46	161.00	149.35	158.32	111.13	1,678,178
2023-07-03	145.94	151.28	142.20	151.03	106.02	1,282,512
2023-06-30	142.18	146.97	139.56	144.89	101.71	869,897
2023-06-29	143.02	146.19	141.27	143.56	100.77	549,410
2023-06-28	142.14	145.55	139.13	143.78	100.93	918,597
2023-06-27	144.33	146.68	140.50	143.00	100.38	1,094,823
2023-06-26	153.77	155.94	144.82	145.64	102.23	1,753,600
2023-06-21	157.50	157.88	152.00	155.04	108.83	2,182,885
2023-06-20	156.95	161.66	152.55	159.31	111.83	2,057,809
2023-06-19	148.37	159.50	148.00	156.80	110.07	1,996,934
2023-06-16	204.01	207.45	201.50	206.50	103.19	1,145,510
2023-06-15	207.50	210.86	200.59	202.81	101.34	1,197,579
2023-06-14	208.10	208.10	202.67	205.80	102.84	840,469
2023-06-13	207.88	209.78	202.85	206.49	103.18	1,095,530
2023-06-12	212.57	212.57	203.60	205.72	102.80	1,694,296
2023-06-09	208.50	214.41	204.00	213.00	106.44	1,174,694
2023-06-08	209.31	209.31	205.00	207.00	103.44	640,228
2023-06-07	203.48	217.41	201.02	210.25	105.06	1,467,373
2023-06-06	206.69	210.10	202.02	203.08	101.48	1,187,879
2023-06-05	210.24	214.77	208.52	209.60	104.74	993,961
2023-06-02	208.98	213.89	204.97	210.24	105.06	1,704,443
2023-06-01	203.74	208.88	198.21	202.90	101.39	1,926,779
2023-05-31	201.35	206.35	199.00	203.33	101.60	1,156,792
2023-05-30	189.00	202.08	187.50	200.84	100.36	1,765,181
2023-05-29	184.00	191.66	182.50	191.16	95.523	1,261,064
2023-05-26	184.55	185.88	181.60	182.50	91.195	679,855
2023-05-25	181.00	184.01	177.70	183.35	91.620	976,321
2023-05-24	189.79	189.79	178.30	181.50	90.696	1,668,620
2023-05-23	190.01	193.00	188.90	190.18	95.033	419,230
2023-05-22	193.55	196.40	189.02	191.01	95.448	762,338
2023-05-19	191.39	196.48	189.00	193.55	96.717	1,166,462
2023-05-18	191.17	193.88	186.92	191.87	95.877	946,515
2023-05-17	192.50	196.56	188.15	191.17	95.528	943,726
2023-05-16	193.65	194.77	189.02	192.50	96.192	679,641
2023-05-15	191.18	193.98	186.01	192.34	96.112	930,737
2023-05-12	195.02	196.50	189.45	193.00	96.442	1,057,968
2023-05-11	195.11	199.16	192.50	193.52	96.702	699,261
2023-05-10	194.02	200.79	193.11	197.10	98.491	1,410,151
2023-05-09	208.11	210.01	192.00	192.29	96.087	2,609,199
2023-05-08	195.00	213.80	193.04	210.01	104.94	2,720,372

← NewerPage 14 of 21 · 1,219 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.