ZWSOFT Guangzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	299.31	307.96	295.09	300.00	106.50	819,931
2022-02-08	307.71	313.86	301.14	301.80	107.14	567,791
2022-02-07	301.73	314.23	301.39	313.98	111.46	686,329
2022-01-28	288.00	304.99	284.00	301.73	107.12	1,049,906
2022-01-27	298.38	305.75	281.41	281.85	100.06	855,667
2022-01-26	294.83	309.14	294.83	298.20	105.86	802,290
2022-01-25	309.30	316.68	300.00	301.40	107.00	1,514,616
2022-01-24	316.81	324.99	306.25	309.30	109.80	1,497,208
2022-01-21	331.05	336.99	313.50	319.18	113.31	1,724,521
2022-01-20	341.73	346.96	333.15	333.80	118.50	1,186,011
2022-01-19	354.64	354.64	340.00	346.99	123.18	1,575,953
2022-01-18	317.01	370.10	316.55	351.00	124.61	3,191,192
2022-01-17	308.40	324.86	308.00	320.24	113.69	1,299,489
2022-01-14	314.90	320.77	310.00	311.59	110.62	882,294
2022-01-13	336.11	348.33	316.32	319.11	113.29	1,434,061
2022-01-12	343.51	349.13	336.02	336.70	119.53	644,565
2022-01-11	342.69	352.80	342.00	345.89	122.79	401,153
2022-01-10	333.01	351.97	333.01	346.58	123.04	634,012
2022-01-07	349.89	358.80	341.53	342.44	121.57	550,498
2022-01-06	342.55	353.64	333.81	348.05	123.56	1,051,967
2022-01-05	350.00	356.00	344.99	347.58	123.39	487,024
2022-01-04	344.01	354.93	344.01	351.63	124.83	432,657
2021-12-31	346.00	352.19	345.30	349.83	124.19	350,016
2021-12-30	338.86	354.94	336.79	348.28	123.64	783,055
2021-12-29	332.82	339.00	330.50	336.42	119.43	483,273
2021-12-28	334.98	338.19	330.17	334.89	118.89	739,140
2021-12-27	339.78	345.88	331.15	332.88	118.17	1,035,182
2021-12-24	360.36	360.36	340.60	341.50	121.23	936,307
2021-12-23	362.00	362.00	352.01	355.38	126.16	552,043
2021-12-22	347.00	362.95	347.00	357.00	126.74	513,610
2021-12-21	338.00	351.00	337.03	349.25	123.99	472,964
2021-12-20	348.79	350.54	342.50	344.92	122.45	804,225
2021-12-17	369.89	369.89	353.46	353.99	125.67	778,195
2021-12-16	356.48	372.00	351.05	369.09	131.03	1,004,685
2021-12-15	357.89	359.98	351.01	353.00	125.32	411,270
2021-12-14	349.03	357.97	349.03	356.84	126.68	509,097
2021-12-13	351.51	359.95	347.88	352.06	124.98	843,755
2021-12-10	357.47	364.50	346.80	347.19	123.25	1,946,396
2021-12-09	353.02	364.89	347.00	359.00	127.45	1,416,247
2021-12-08	349.82	357.72	348.00	350.10	124.29	1,037,791
2021-12-07	348.50	353.00	347.00	350.00	124.25	689,440
2021-12-06	359.00	359.00	347.57	348.30	123.65	787,574
2021-12-03	354.94	364.75	344.00	359.10	127.48	1,116,352
2021-12-02	372.00	375.00	354.99	355.01	126.03	1,429,097
2021-12-01	357.82	383.79	355.00	372.03	132.07	2,030,324
2021-11-30	362.50	366.00	354.00	357.53	126.93	1,246,091
2021-11-29	341.00	364.50	337.56	362.43	128.67	2,345,335
2021-11-26	345.30	346.47	334.02	342.95	121.75	1,139,352
2021-11-25	333.61	357.89	333.61	346.48	123.00	1,718,775
2021-11-24	338.76	346.00	333.03	333.61	118.43	735,221
2021-11-23	334.99	339.50	326.30	337.21	119.71	916,142
2021-11-22	330.00	338.08	324.15	332.51	118.04	855,409
2021-11-19	318.98	332.88	315.08	328.21	116.52	1,141,097
2021-11-18	316.75	325.80	314.57	315.99	112.18	899,826
2021-11-17	321.50	322.54	313.00	316.00	112.18	919,418
2021-11-16	323.97	327.73	320.09	323.57	114.87	583,676
2021-11-15	340.00	351.84	320.00	320.08	113.63	1,378,429
2021-11-12	333.78	339.98	328.25	337.85	119.94	697,310
2021-11-11	328.01	333.45	325.20	332.60	118.08	618,697
2021-11-10	325.01	335.99	325.01	331.00	117.51	497,887

← NewerPage 20 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.