ZWSOFT Guangzhou Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 325.77 | 334.98 | 320.00 | 332.67 | 118.10 | 757,247 |
| 2021-11-08 | 335.00 | 335.00 | 320.30 | 324.75 | 115.29 | 896,245 |
| 2021-11-05 | 344.69 | 350.00 | 328.40 | 332.81 | 118.15 | 1,476,837 |
| 2021-11-04 | 321.85 | 343.66 | 321.76 | 342.40 | 121.55 | 1,909,947 |
| 2021-11-03 | 320.00 | 324.50 | 310.92 | 321.76 | 114.23 | 1,550,922 |
| 2021-11-02 | 311.84 | 320.68 | 306.90 | 312.36 | 110.89 | 1,826,554 |
| 2021-11-01 | 298.50 | 315.50 | 293.66 | 311.15 | 110.46 | 2,191,473 |
| 2021-10-29 | 304.00 | 305.80 | 295.71 | 297.06 | 105.46 | 1,548,911 |
| 2021-10-28 | 300.00 | 313.00 | 296.00 | 302.16 | 107.27 | 2,568,051 |
| 2021-10-27 | 343.80 | 343.80 | 288.00 | 304.32 | 108.04 | 5,996,465 |
| 2021-10-26 | 360.00 | 361.00 | 342.00 | 343.83 | 122.06 | 1,984,608 |
| 2021-10-25 | 360.00 | 376.02 | 355.00 | 358.30 | 127.20 | 3,281,198 |
| 2021-10-22 | 386.55 | 386.55 | 373.37 | 375.70 | 133.38 | 1,125,454 |
| 2021-10-21 | 401.00 | 403.51 | 372.17 | 383.00 | 135.97 | 1,204,841 |
| 2021-10-20 | 391.67 | 418.00 | 390.00 | 401.00 | 142.36 | 1,059,686 |
| 2021-10-19 | 392.00 | 394.00 | 386.00 | 390.00 | 138.45 | 396,121 |
| 2021-10-18 | 406.05 | 407.00 | 389.03 | 390.51 | 138.63 | 1,188,569 |
| 2021-10-15 | 388.10 | 414.96 | 385.00 | 403.39 | 143.21 | 1,038,466 |
| 2021-10-14 | 382.21 | 396.01 | 381.00 | 388.09 | 137.77 | 829,837 |
← NewerPage 21 of 21 · 1,219 trading days
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.