ZWSOFT Guangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	209.73	214.08	205.00	209.68	104.78	1,648,269
2022-11-03	208.90	211.98	203.02	211.80	105.84	1,494,964
2022-11-02	216.20	218.10	207.14	211.20	105.54	2,199,653
2022-11-01	223.00	229.96	215.59	218.74	109.30	2,020,891
2022-10-31	222.66	233.68	217.03	225.18	112.52	2,128,064
2022-10-28	228.35	229.27	215.19	223.00	111.43	2,229,868
2022-10-27	230.48	241.79	223.00	228.10	113.98	2,547,572
2022-10-26	217.15	240.60	209.59	233.00	116.43	3,152,726
2022-10-25	212.99	220.00	211.11	215.00	107.44	1,541,573
2022-10-24	223.99	229.00	214.17	214.17	107.02	2,505,662
2022-10-21	208.99	221.39	205.06	216.80	108.33	1,814,066
2022-10-20	195.38	214.88	192.00	209.40	104.64	2,684,437
2022-10-19	195.48	202.33	187.00	195.39	97.636	1,886,270
2022-10-18	199.98	199.98	188.80	195.51	97.696	1,502,400
2022-10-17	174.00	201.11	172.02	200.40	100.14	3,390,686
2022-10-14	175.31	177.90	171.38	173.90	86.898	1,247,988
2022-10-13	164.00	177.01	163.54	175.01	87.452	2,049,793
2022-10-12	149.09	163.95	149.09	163.54	81.721	1,548,788
2022-10-11	160.14	160.14	152.01	152.58	76.244	911,511
2022-10-10	165.01	165.45	157.94	158.31	79.108	641,837
2022-09-30	168.63	171.13	163.16	165.01	82.456	748,328
2022-09-29	172.40	177.37	168.02	169.16	84.529	508,592
2022-09-28	178.00	179.65	172.28	172.76	86.328	483,684
2022-09-27	178.00	178.92	173.19	176.81	88.352	453,463
2022-09-26	181.00	181.00	174.10	175.60	87.747	460,208
2022-09-23	188.00	188.98	177.08	177.50	88.697	666,625
2022-09-22	179.38	192.95	179.00	187.09	93.489	827,823
2022-09-21	181.26	186.90	177.14	182.00	90.945	784,797
2022-09-20	188.21	192.64	181.80	184.12	92.005	884,918
2022-09-19	194.10	196.94	187.33	189.74	94.813	745,803
2022-09-16	193.04	205.85	193.04	196.95	98.416	1,008,484
2022-09-15	195.01	198.50	192.34	197.00	98.441	1,191,170
2022-09-14	193.50	198.08	187.60	197.20	98.541	1,262,684
2022-09-13	192.00	201.63	190.05	193.65	96.767	1,676,039
2022-09-09	182.50	190.00	179.01	190.00	94.943	2,481,303
2022-09-08	179.00	182.00	175.96	180.64	90.266	1,537,173
2022-09-07	167.42	183.40	167.40	178.88	89.386	2,337,613
2022-09-06	174.12	174.84	168.31	169.30	84.599	1,364,977
2022-09-05	183.64	183.98	169.00	174.12	87.008	1,733,959
2022-09-02	182.00	187.93	179.01	183.64	91.765	687,430
2022-09-01	180.00	189.85	180.00	182.63	91.260	1,121,853
2022-08-31	176.14	181.70	175.01	177.00	88.447	877,335
2022-08-30	181.31	183.29	175.50	176.17	88.032	957,740
2022-08-29	179.00	183.79	177.01	181.32	90.606	875,782
2022-08-26	193.32	193.32	182.00	182.08	90.985	985,088
2022-08-25	187.64	190.39	183.33	186.77	93.329	623,425
2022-08-24	195.78	195.78	187.00	187.65	93.769	879,365
2022-08-23	197.64	200.97	194.09	194.10	96.992	843,944
2022-08-22	208.07	208.50	197.00	197.80	98.841	1,931,485
2022-08-19	217.20	222.00	214.00	215.99	107.93	983,857
2022-08-18	212.33	219.99	208.96	218.30	109.08	1,274,707
2022-08-17	215.36	217.00	210.20	213.83	106.85	1,233,339
2022-08-16	223.51	226.49	216.01	216.07	107.97	1,617,552
2022-08-15	226.69	233.50	223.78	225.94	112.90	1,658,514
2022-08-12	228.03	229.99	220.00	222.25	111.06	1,398,740
2022-08-11	230.37	235.78	227.51	230.30	115.08	1,449,320
2022-08-10	238.00	242.18	231.64	231.91	115.89	1,428,271
2022-08-09	247.00	249.92	233.38	238.78	119.32	1,627,860
2022-08-08	255.95	258.97	229.99	255.39	127.62	2,558,752
2022-08-05	215.00	253.42	210.64	253.42	126.63	3,875,911

← NewerPage 17 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.