ZWSOFT Guangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	225.20	229.19	218.46	219.01	77.750	800,221
2022-05-10	214.00	228.00	214.00	225.22	79.955	978,916
2022-05-09	214.00	218.63	211.19	216.29	76.784	580,010
2022-05-06	192.32	224.70	192.01	215.00	76.326	1,224,419
2022-05-05	193.98	204.00	193.98	201.70	71.605	799,338
2022-04-29	185.33	197.67	183.02	196.70	69.830	885,675
2022-04-28	186.00	189.87	175.01	185.01	65.680	1,166,940
2022-04-27	182.27	192.92	182.27	189.09	67.128	653,777
2022-04-26	189.01	191.05	181.88	187.00	66.386	1,187,276
2022-04-25	199.31	199.31	185.11	191.00	67.806	1,395,414
2022-04-22	207.00	210.00	192.04	200.00	71.001	1,243,745
2022-04-21	205.00	213.28	201.40	207.93	73.816	1,292,188
2022-04-20	202.25	204.00	198.02	201.22	71.434	400,141
2022-04-19	198.50	205.56	195.20	201.03	71.367	941,504
2022-04-18	194.60	203.60	180.36	199.20	70.717	2,110,462
2022-04-15	210.42	210.42	204.26	205.49	72.950	834,521
2022-04-14	204.21	212.50	202.51	211.94	75.240	1,083,076
2022-04-13	205.02	207.00	200.60	200.96	71.342	993,706
2022-04-12	204.33	209.00	202.03	206.00	73.131	712,970
2022-04-11	210.04	213.05	203.57	204.92	72.748	867,038
2022-04-08	215.00	216.99	206.00	209.82	74.487	877,215
2022-04-07	220.90	224.93	213.00	215.00	76.326	1,274,612
2022-04-06	225.01	233.00	219.22	220.88	78.414	1,249,675
2022-04-01	226.12	228.89	221.10	227.00	80.586	820,768
2022-03-31	222.00	228.59	220.62	226.28	80.331	1,036,521
2022-03-30	221.00	225.96	219.71	224.90	79.841	1,052,208
2022-03-29	220.61	226.11	218.58	221.79	78.737	1,030,747
2022-03-28	220.59	222.96	215.67	220.60	78.314	821,218
2022-03-25	227.00	230.35	217.50	220.66	78.336	1,078,630
2022-03-24	229.69	229.81	218.05	226.99	80.583	1,396,931
2022-03-23	222.30	234.86	213.29	231.81	82.294	2,114,641
2022-03-22	229.98	229.98	221.11	222.66	79.046	1,390,906
2022-03-21	231.91	233.00	228.50	230.00	81.651	837,907
2022-03-18	242.99	242.99	231.49	232.75	82.628	1,244,162
2022-03-17	240.01	246.50	240.01	243.84	86.565	1,393,098
2022-03-16	237.04	240.02	228.80	237.41	84.282	923,956
2022-03-15	236.36	241.23	230.03	234.33	83.189	996,576
2022-03-14	233.48	250.10	233.48	241.78	85.833	1,355,289
2022-03-11	228.00	235.00	223.01	234.44	83.228	1,756,546
2022-03-10	242.73	249.86	230.22	230.22	81.730	953,633
2022-03-09	250.32	250.39	230.02	237.97	84.481	1,174,278
2022-03-08	248.00	256.30	244.08	249.82	88.688	761,945
2022-03-07	259.23	259.23	244.98	246.00	87.332	700,779
2022-03-04	258.00	263.69	257.00	259.23	92.028	380,120
2022-03-03	268.00	269.99	258.25	259.85	92.248	389,104
2022-03-02	271.00	271.00	264.04	268.00	95.142	425,953
2022-03-01	266.50	275.88	260.00	271.38	96.342	585,185
2022-02-28	262.53	268.96	257.20	266.66	94.666	645,051
2022-02-25	259.00	267.00	258.60	262.00	93.012	627,931
2022-02-24	266.99	269.38	253.70	256.86	91.187	649,504
2022-02-23	257.00	269.78	250.35	267.70	95.035	1,029,068
2022-02-22	263.04	263.04	248.00	254.05	90.189	1,281,711
2022-02-21	266.75	271.02	264.01	264.62	93.942	556,817
2022-02-18	268.85	270.98	263.00	265.01	94.080	481,964
2022-02-17	268.00	271.80	264.86	268.28	95.241	516,267
2022-02-16	273.00	274.88	267.88	268.34	95.262	505,628
2022-02-15	276.00	276.50	267.24	271.01	96.210	740,545
2022-02-14	280.03	285.00	266.31	269.54	95.689	1,021,355
2022-02-11	297.00	301.79	285.00	285.00	101.18	741,557
2022-02-10	299.00	301.64	294.71	300.72	106.76	490,989

← NewerPage 19 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.