ZWSOFT Guangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	216.75	220.87	208.00	211.18	105.53	981,597
2022-08-03	209.91	225.47	209.67	215.21	107.54	1,429,014
2022-08-02	210.72	217.94	206.07	210.00	104.94	1,035,985
2022-08-01	216.86	217.97	209.87	213.47	106.67	786,671
2022-07-29	224.68	224.68	214.30	216.86	108.36	736,883
2022-07-28	222.02	225.60	216.00	224.65	112.26	896,995
2022-07-27	207.98	226.49	206.96	216.46	108.17	1,351,663
2022-07-26	201.53	209.79	201.20	209.66	104.77	818,411
2022-07-25	201.66	208.00	197.39	203.40	101.64	849,877
2022-07-22	204.50	208.53	198.88	200.02	99.950	825,199
2022-07-21	195.96	208.00	192.88	203.99	101.93	1,492,932
2022-07-20	190.50	197.00	190.30	196.00	97.941	868,129
2022-07-19	187.09	194.48	186.00	190.28	95.083	727,075
2022-07-18	184.00	189.52	182.08	188.00	93.944	452,199
2022-07-15	186.95	188.00	182.50	182.50	91.195	406,194
2022-07-14	188.89	189.39	184.51	184.72	92.305	583,331
2022-07-13	185.19	188.87	183.43	185.77	92.829	320,673
2022-07-12	190.77	192.50	185.30	185.30	92.594	449,341
2022-07-11	192.54	195.00	188.88	190.87	95.378	375,737
2022-07-08	196.00	197.36	191.18	191.37	95.628	400,898
2022-07-07	194.88	199.62	192.00	195.26	97.571	547,782
2022-07-06	193.32	196.99	191.01	195.00	97.442	1,035,238
2022-07-05	199.80	199.80	192.00	192.78	96.332	838,703
2022-07-04	198.19	202.15	196.00	198.83	99.355	832,521
2022-07-01	209.42	210.24	198.50	199.50	99.690	917,838
2022-06-30	212.30	216.73	207.00	209.42	104.65	903,522
2022-06-29	208.08	219.50	207.10	215.37	107.62	1,221,179
2022-06-28	206.71	217.00	206.71	209.85	104.86	594,391
2022-06-27	212.75	214.38	208.00	209.31	104.59	515,971
2022-06-24	211.11	215.10	206.99	213.55	106.71	779,072
2022-06-23	204.18	213.62	203.03	211.11	105.49	798,754
2022-06-22	205.28	209.56	203.21	204.18	102.03	603,054
2022-06-21	206.34	215.03	203.12	205.14	102.51	763,545
2022-06-20	206.70	210.72	202.61	205.18	102.53	622,239
2022-06-17	208.53	216.22	204.05	206.70	103.29	878,383
2022-06-16	208.17	219.29	203.00	211.11	105.49	1,070,585
2022-06-15	208.00	219.89	198.00	208.07	103.97	1,424,567
2022-06-14	190.00	211.42	186.00	210.00	104.94	1,486,609
2022-06-13	187.00	193.01	185.00	192.17	96.027	956,113
2022-06-10	190.71	194.66	181.58	189.80	94.843	3,066,665
2022-06-09	209.00	209.00	190.64	194.73	97.307	1,456,883
2022-06-08	206.00	216.50	202.09	207.79	103.83	1,473,120
2022-06-07	218.17	218.18	207.00	207.79	103.83	1,184,935
2022-06-06	218.00	221.12	210.02	219.99	109.93	1,647,427
2022-06-02	188.00	221.90	186.19	218.00	108.93	1,165,180
2022-06-01	260.00	266.87	258.22	259.98	92.295	850,818
2022-05-31	257.89	268.83	248.08	264.00	93.722	1,269,226
2022-05-30	232.48	265.98	232.38	254.88	90.484	1,350,187
2022-05-27	240.69	240.69	230.88	232.48	82.532	768,127
2022-05-26	230.64	248.00	225.53	240.44	85.358	1,116,739
2022-05-25	212.68	232.49	212.68	231.98	82.354	1,310,578
2022-05-24	216.31	222.26	212.26	212.26	75.354	535,776
2022-05-23	221.00	221.86	215.61	218.38	77.526	459,282
2022-05-20	216.97	221.85	212.25	220.44	78.258	700,968
2022-05-19	210.61	217.92	209.19	214.34	76.092	574,837
2022-05-18	216.99	222.99	213.29	213.60	75.829	633,433
2022-05-17	215.02	217.65	211.72	214.90	76.291	481,550
2022-05-16	218.88	223.29	213.99	215.01	76.330	388,816
2022-05-13	223.39	223.39	215.00	216.32	76.795	365,563
2022-05-12	219.00	226.57	217.00	217.43	77.189	813,703

← NewerPage 18 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.