ZWSOFT Guangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	188.50	196.00	186.85	193.00	96.442	1,073,000
2023-05-04	191.58	194.98	184.01	188.50	94.193	2,038,219
2023-04-28	189.35	198.80	187.50	195.39	97.636	1,948,312
2023-04-27	185.00	189.70	184.01	186.11	92.999	1,163,391
2023-04-26	191.22	195.00	183.13	185.00	92.445	1,593,046
2023-04-25	196.89	198.54	189.00	191.68	95.782	1,469,864
2023-04-24	208.77	210.27	192.53	195.11	97.496	2,143,634
2023-04-21	213.22	215.77	207.51	208.76	104.32	1,090,277
2023-04-20	216.21	224.00	212.82	215.00	107.44	1,478,373
2023-04-19	214.85	221.28	212.01	217.30	108.58	1,437,873
2023-04-18	218.01	221.30	207.86	213.05	106.46	2,921,603
2023-04-17	233.45	233.45	223.55	225.87	112.87	1,296,741
2023-04-14	228.50	235.26	224.31	231.31	115.59	1,644,931
2023-04-13	230.22	233.72	225.02	228.39	114.13	1,183,998
2023-04-12	234.88	237.00	224.05	231.83	115.85	2,077,045
2023-04-11	233.00	238.05	230.00	235.09	117.47	1,939,821
2023-04-10	251.46	253.59	229.39	230.50	115.18	2,381,629
2023-04-07	242.99	254.00	238.28	251.30	125.57	1,816,463
2023-04-06	243.30	253.00	236.00	246.78	123.32	2,563,817
2023-04-04	259.73	259.89	239.51	247.00	123.43	3,121,104
2023-04-03	225.95	267.67	222.16	255.80	127.82	4,656,997
2023-03-31	220.04	225.58	215.83	223.93	111.90	1,435,568
2023-03-30	229.00	230.00	217.09	219.85	109.86	2,288,746
2023-03-29	225.23	235.00	224.00	229.32	114.59	1,858,325
2023-03-28	229.95	235.93	224.30	229.00	114.43	2,071,861
2023-03-27	242.04	251.22	224.01	231.40	115.63	3,469,556
2023-03-24	234.00	245.73	225.02	238.00	118.93	2,658,412
2023-03-23	220.47	236.40	220.12	234.30	117.08	2,885,345
2023-03-22	222.47	229.00	219.20	223.19	111.53	1,774,509
2023-03-21	218.00	223.96	215.12	219.00	109.43	1,575,949
2023-03-20	217.13	228.00	217.00	219.20	109.53	2,722,247
2023-03-17	212.41	222.57	211.32	217.13	108.50	2,491,826
2023-03-16	211.57	215.00	207.02	211.32	105.60	1,227,009
2023-03-15	212.02	222.00	209.00	213.52	106.70	2,661,979
2023-03-14	215.48	216.78	207.24	211.79	105.83	2,399,226
2023-03-13	198.36	218.10	198.36	218.00	108.93	4,776,684
2023-03-10	194.55	199.50	193.18	193.53	96.707	802,259
2023-03-09	195.38	198.80	191.08	196.93	98.406	807,882
2023-03-08	191.00	197.48	189.06	196.14	98.011	842,576
2023-03-07	199.91	201.53	190.30	191.00	95.443	1,495,191
2023-03-06	198.15	204.74	195.16	200.37	100.12	935,613
2023-03-03	197.96	202.56	194.00	199.15	99.515	881,180
2023-03-02	202.50	204.89	198.43	200.00	99.940	1,268,659
2023-03-01	197.92	206.00	196.24	202.61	101.24	1,923,142
2023-02-28	197.00	205.60	195.55	197.92	98.901	1,282,692
2023-02-27	201.18	202.77	194.45	194.50	97.192	742,704
2023-02-24	204.00	204.35	198.50	201.21	100.54	634,826
2023-02-23	208.00	208.00	199.00	200.00	99.940	750,529
2023-02-22	200.01	209.80	199.02	209.00	104.44	944,032
2023-02-21	209.00	210.48	199.00	203.02	101.45	978,596
2023-02-20	208.55	209.93	201.19	208.23	104.05	769,682
2023-02-17	215.77	217.73	206.00	206.00	102.94	1,000,603
2023-02-16	219.72	234.00	214.00	216.60	108.24	1,738,376
2023-02-15	213.66	222.58	210.48	219.08	109.47	1,187,087
2023-02-14	211.23	216.50	211.09	213.23	106.55	788,996
2023-02-13	214.00	217.80	210.89	212.32	106.10	995,938
2023-02-10	219.18	220.45	212.21	214.10	106.99	992,475
2023-02-09	214.80	219.79	212.24	219.00	109.43	1,222,975
2023-02-08	219.99	225.00	215.00	216.78	108.32	1,143,134
2023-02-07	231.74	236.42	216.32	220.00	109.93	2,326,708

← NewerPage 15 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.