ZWSOFT Guangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	225.00	231.22	219.00	227.50	113.68	1,972,112
2023-02-03	217.20	227.99	214.20	226.90	113.38	1,644,165
2023-02-02	215.46	228.88	215.46	218.79	109.33	1,659,735
2023-02-01	215.00	218.01	212.53	217.00	108.43	1,148,136
2023-01-31	219.00	220.00	211.85	216.36	108.12	1,632,709
2023-01-30	209.34	225.68	208.70	222.21	111.04	3,944,709
2023-01-20	205.00	209.57	203.80	207.67	103.77	1,690,186
2023-01-19	184.82	210.87	183.20	205.06	102.47	3,031,796
2023-01-18	180.00	185.19	177.68	184.47	92.180	2,252,198
2023-01-17	180.01	182.00	176.01	179.56	89.726	1,107,200
2023-01-16	176.10	182.87	175.53	178.80	89.346	1,449,731
2023-01-13	176.93	176.93	172.56	176.25	88.072	840,079
2023-01-12	180.00	180.35	175.00	176.93	88.412	793,578
2023-01-11	184.01	184.52	177.37	178.30	89.097	981,138
2023-01-10	187.51	188.88	183.26	184.73	92.310	1,040,730
2023-01-09	197.20	197.60	186.35	188.57	94.228	1,838,948
2023-01-06	196.00	199.20	194.10	194.90	97.392	1,028,560
2023-01-05	198.50	199.90	195.04	197.58	98.731	626,602
2023-01-04	200.03	201.98	194.10	197.39	98.636	1,131,051
2023-01-03	193.41	201.96	193.00	200.71	100.29	1,236,673
2022-12-30	187.84	198.55	186.33	194.58	97.232	1,278,760
2022-12-29	171.77	190.70	171.77	188.98	94.433	2,160,100
2022-12-28	173.90	179.80	171.92	173.73	86.813	768,406
2022-12-27	175.40	180.50	172.82	175.67	87.782	1,341,506
2022-12-26	169.79	174.96	169.76	172.83	86.363	545,422
2022-12-23	168.01	170.88	165.06	166.44	83.170	440,972
2022-12-22	169.51	174.31	167.28	168.26	84.080	614,565
2022-12-21	170.50	171.48	165.38	166.19	83.045	475,995
2022-12-20	170.58	176.73	170.01	170.07	84.984	444,235
2022-12-19	175.00	177.97	172.80	173.00	86.448	470,272
2022-12-16	182.53	182.53	175.00	176.20	88.047	663,824
2022-12-15	188.24	188.24	180.50	181.52	90.706	1,038,784
2022-12-14	185.42	187.62	181.20	182.76	91.325	784,840
2022-12-13	194.80	196.66	182.22	183.43	91.660	1,003,320
2022-12-12	193.73	197.98	188.01	193.45	96.667	644,767
2022-12-09	190.37	193.00	185.11	191.49	95.688	825,889
2022-12-08	194.34	195.90	189.36	189.36	94.623	640,947
2022-12-07	199.02	202.88	194.33	196.60	98.241	1,090,202
2022-12-06	192.00	199.92	188.88	199.23	99.555	1,397,123
2022-12-05	197.50	204.38	191.42	193.80	96.842	1,163,947
2022-12-02	191.00	204.58	190.94	198.50	99.190	1,543,380
2022-12-01	182.00	196.50	181.30	195.66	97.771	2,012,649
2022-11-30	184.97	186.11	179.03	180.73	90.311	1,147,231
2022-11-29	184.00	192.50	181.22	186.28	93.084	1,253,692
2022-11-28	183.03	188.50	180.50	182.00	90.945	467,554
2022-11-25	189.03	190.00	184.13	185.33	92.609	675,735
2022-11-24	195.00	195.00	187.01	188.50	94.193	756,252
2022-11-23	195.90	199.45	186.57	192.19	96.037	1,250,154
2022-11-22	199.90	201.13	195.00	196.60	98.241	629,738
2022-11-21	206.76	206.76	194.50	200.99	100.43	1,320,710
2022-11-18	215.00	217.66	202.82	204.00	101.94	1,806,224
2022-11-17	204.00	213.00	200.00	213.00	106.44	1,828,299
2022-11-16	203.28	209.88	201.40	202.53	101.20	1,201,850
2022-11-15	204.96	211.06	201.42	204.66	102.27	1,904,718
2022-11-14	201.59	205.70	196.68	203.17	101.52	1,598,887
2022-11-11	206.10	207.77	196.22	201.50	100.69	2,210,670
2022-11-10	200.00	209.65	200.00	202.08	100.98	1,439,994
2022-11-09	209.82	211.50	200.99	202.22	101.05	1,306,316
2022-11-08	204.33	209.99	202.69	209.89	104.88	1,316,059
2022-11-07	211.00	219.99	206.79	207.50	103.69	1,369,640

← NewerPage 16 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.