Shanghai - Delayed Quote
CNY
Wuchan Zhongda Group Co.,Ltd. (600704.SS)
5.06
+0.06
(+1.20%)
At close: 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.95
5.04
4.93
5.00
5.00
40,488,400
Oct 29, 2026
5.03
5.04
4.94
4.98
4.98
34,040,846
Oct 28, 2026
5.05
5.10
5.00
5.02
5.02
47,473,820
Oct 27, 2026
4.95
5.08
4.93
5.05
5.05
89,581,912
Oct 26, 2026
4.84
4.93
4.83
4.91
4.91
36,013,610
Oct 23, 2026
4.79
4.87
4.73
4.86
4.86
39,619,285
Oct 22, 2026
4.85
4.86
4.79
4.81
4.81
31,729,515
Oct 21, 2026
4.91
4.91
4.85
4.86
4.86
24,592,800
Oct 20, 2026
4.92
4.95
4.86
4.90
4.90
30,331,600
Oct 19, 2026
4.87
4.95
4.85
4.93
4.93
32,370,740
Oct 16, 2026
4.86
4.93
4.84
4.88
4.88
39,605,969
Oct 15, 2026
4.96
4.97
4.81
4.85
4.85
56,834,091
Oct 14, 2026
5.00
5.05
4.98
4.99
4.99
39,975,108
Oct 13, 2026
5.06
5.08
4.99
4.99
4.99
50,770,350
Oct 12, 2026
5.02
5.09
5.00
5.07
5.07
64,887,376
Oct 9, 2026
4.92
5.02
4.91
5.00
5.00
60,417,831
Oct 8, 2026
4.87
4.93
4.85
4.92
4.92
42,118,588
Sep 30, 2026
4.79
4.87
4.76
4.87
4.87
33,588,750
Sep 29, 2026
4.75
4.80
4.72
4.78
4.78
23,268,842
Sep 28, 2026
4.77
4.78
4.70
4.74
4.74
29,588,474
Sep 24, 2026
4.84
4.85
4.76
4.77
4.77
37,700,046
Sep 23, 2026
4.88
4.91
4.84
4.85
4.85
30,557,186
Sep 22, 2026
4.89
4.92
4.87
4.87
4.87
32,541,755
Sep 21, 2026
4.89
4.90
4.85
4.89
4.89
30,419,058
Sep 18, 2026
4.87
4.92
4.85
4.90
4.90
28,913,709
Sep 17, 2026
4.89
4.90
4.86
4.87
4.87
26,694,281
Sep 16, 2026
4.93
4.93
4.83
4.91
4.91
47,892,402
Sep 15, 2026
4.96
4.96
4.91
4.94
4.94
30,792,427
Sep 14, 2026
4.95
4.98
4.91
4.97
4.97
56,221,830
Sep 11, 2026
5.05
5.06
4.93
4.95
4.95
69,933,645
Sep 10, 2026
5.02
5.09
5.01
5.05
5.05
55,485,320
Sep 9, 2026
5.01
5.08
4.99
5.03
5.03
56,095,555
Sep 8, 2026
4.94
5.02
4.94
5.01
5.01
52,117,217
Sep 7, 2026
4.96
4.98
4.93
4.95
4.95
34,872,209
Sep 4, 2026
4.92
4.99
4.90
4.95
4.95
45,845,668
Sep 3, 2026
4.91
4.97
4.90
4.90
4.90
30,723,601
Sep 2, 2026
4.99
4.99
4.90
4.93
4.93
41,968,345
Sep 1, 2026
4.95
5.01
4.94
5.00
5.00
42,601,849
Aug 31, 2026
4.99
5.00
4.93
4.96
4.96
34,478,060
Aug 28, 2026
4.95
5.01
4.92
4.99
4.99
40,847,773
Aug 27, 2026
4.98
4.98
4.91
4.96
4.96
36,535,738
Aug 26, 2026
4.88
4.98
4.87
4.98
4.98
45,457,842
Aug 25, 2026
4.87
4.91
4.86
4.89
4.89
30,108,600
Aug 24, 2026
4.85
4.89
4.83
4.88
4.88
35,381,265
Aug 21, 2026
4.89
4.90
4.83
4.85
4.85
32,682,328
Aug 20, 2026
4.84
4.91
4.83
4.89
4.89
32,777,903
Aug 19, 2026
4.87
4.91
4.82
4.84
4.84
33,423,746
Aug 18, 2026
4.86
4.93
4.85
4.87
4.87
31,100,810
Aug 17, 2026
4.85
4.88
4.82
4.87
4.87
22,529,205
Aug 14, 2026
4.85
4.87
4.84
4.85
4.85
22,604,364
Aug 13, 2026
4.90
4.92
4.85
4.86
4.86
25,653,414
Aug 12, 2026
4.88
4.92
4.87
4.91
4.91
21,269,834
Aug 11, 2026
4.97
4.98
4.88
4.89
4.89
50,623,585
Aug 10, 2026
4.95
5.02
4.95
4.98
4.98
34,524,923
Aug 7, 2026
5.01
5.02
4.95
4.97
4.97
38,729,557
Aug 6, 2026
4.98
5.04
4.94
5.02
5.02
41,584,842
Aug 5, 2026
4.99
5.02
4.96
4.99
4.99
29,504,071
Aug 4, 2026
5.06
5.06
4.99
4.99
4.99
39,259,824
Aug 3, 2026
5.03
5.07
5.02
5.06
5.06
39,388,594
Jul 31, 2026
5.00
5.04
4.97
5.04
5.04
43,643,991
Jul 30, 2026
4.95
5.04
4.95
5.02
5.02
50,042,512
Jul 29, 2026
4.90
4.99
4.89
4.97
4.97
52,662,060
Jul 28, 2026
4.89
4.90
4.84
4.89
4.89
37,700,856
Jul 27, 2026
4.86
4.92
4.86
4.90
4.90
36,728,125
Jul 24, 2026
4.96
4.99
4.87
4.87
4.87
30,567,258
Jul 23, 2026
4.94
4.99
4.92
4.97
4.97
39,303,412
Jul 22, 2026
4.95
4.97
4.88
4.97
4.97
50,037,251
Jul 21, 2026
4.93
5.06
4.92
4.97
4.97
71,880,247
Jul 20, 2026
4.86
4.95
4.85
4.93
4.93
51,136,628
Jul 17, 2026
4.91
4.97
4.84
4.85
4.85
43,965,022
Jul 16, 2026
4.92
4.97
4.88
4.90
4.90
34,849,097
Jul 15, 2026
4.87
4.95
4.86
4.94
4.94
39,445,928
Jul 14, 2026
4.82
4.93
4.80
4.89
4.89
50,360,847
Jul 13, 2026
4.78
4.86
4.76
4.83
4.83
43,154,615
Jul 10, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
4.77
4.80
4.70
4.79
4.79
35,777,181
Jul 9, 2026
4.91
4.92
4.81
4.87
4.75
37,871,708
Jul 8, 2026
4.90
4.95
4.83
4.92
4.80
32,412,926
Jul 7, 2026
5.03
5.04
4.89
4.92
4.80
38,287,413
Jul 6, 2026
4.89
5.08
4.86
5.04
4.92
71,748,123
Jul 3, 2026
4.80
4.92
4.80
4.89
4.77
42,072,240
Jul 2, 2026
4.77
4.85
4.76
4.79
4.67
42,682,751
Jul 1, 2026
4.70
4.81
4.70
4.79
4.67
44,059,142
Jun 30, 2026
4.74
4.75
4.66
4.72
4.60
36,139,142
Jun 29, 2026
4.75
4.78
4.66
4.76
4.64
36,713,665
Jun 26, 2026
4.91
4.92
4.74
4.75
4.63
43,548,641
Jun 25, 2026
4.93
4.96
4.83
4.94
4.82
46,077,980
Jun 24, 2026
4.91
4.99
4.85
4.95
4.83
50,920,189
Jun 23, 2026
4.82
5.11
4.81
4.91
4.79
80,780,735
Jun 22, 2026
4.73
4.84
4.65
4.83
4.71
51,267,897
Jun 18, 2026
4.73
4.76
4.69
4.72
4.60
33,272,887
Jun 17, 2026
4.77
4.78
4.71
4.75
4.63
32,915,088
Jun 16, 2026
4.84
4.85
4.73
4.77
4.65
45,471,451
Jun 15, 2026
4.80
4.88
4.79
4.86
4.74
54,093,821
Jun 12, 2026
4.70
4.80
4.68
4.77
4.65
48,110,294
Jun 11, 2026
4.69
4.73
4.63
4.67
4.55
36,939,395
Jun 10, 2026
4.68
4.72
4.65
4.72
4.60
38,554,303
Jun 9, 2026
4.72
4.72
4.65
4.69
4.57
33,093,725
Jun 8, 2026
4.77
4.82
4.65
4.70
4.58
55,408,797
Jun 5, 2026
4.78
4.88
4.78
4.84
4.72
41,839,361
Jun 4, 2026
4.90
4.92
4.78
4.79
4.67
58,468,394
Jun 3, 2026
4.96
4.97
4.89
4.91
4.79
42,804,400
Jun 2, 2026
4.99
5.02
4.95
4.97
4.85
42,175,447
Jun 1, 2026
4.94
5.02
4.89
5.00
4.88
52,880,465
May 29, 2026
4.99
5.03
4.94
4.97
4.85
53,109,808
May 28, 2026
5.00
5.08
4.95
5.00
4.88
64,481,652
May 27, 2026
4.97
5.05
4.89
4.95
4.83
48,823,594
May 26, 2026
4.90
5.00
4.89
4.99
4.87
52,082,992
May 25, 2026
4.90
4.94
4.87
4.91
4.79
38,994,286
May 22, 2026
4.90
4.94
4.85
4.91
4.79
41,528,301
May 21, 2026
4.95
5.02
4.86
4.87
4.75
50,942,662
May 20, 2026
4.99
4.99
4.93
4.95
4.83
39,933,733
May 19, 2026
4.94
5.01
4.93
5.00
4.88
36,326,591
May 18, 2026
4.99
5.02
4.88
4.94
4.82
64,037,902
May 15, 2026
5.10
5.11
4.97
5.00
4.88
72,169,858
May 14, 2026
5.22
5.23
5.09
5.10
4.97
57,479,567
May 13, 2026
5.16
5.22
5.15
5.22
5.09
61,866,902
May 12, 2026
5.17
5.19
5.12
5.14
5.01
46,396,905
May 11, 2026
5.19
5.21
5.13
5.16
5.03
52,870,446
May 8, 2026
5.14
5.20
5.13
5.19
5.06
44,341,230
May 7, 2026
5.14
5.17
5.12
5.15
5.02
46,540,407
May 6, 2026
5.11
5.16
5.10
5.13
5.00
67,042,844
Apr 30, 2026
5.11
5.15
5.07
5.12
4.99
47,708,384
Apr 29, 2026
5.01
5.13
5.01
5.12
4.99
68,962,126
Apr 28, 2026
5.19
5.19
5.00
5.03
4.91
119,118,025
Apr 27, 2026
5.23
5.27
5.22
5.24
5.11
46,250,361
Apr 24, 2026
5.19
5.23
5.15
5.22
5.09
41,935,770
Apr 23, 2026
5.22
5.24
5.15
5.19
5.06
43,359,890
Apr 22, 2026
5.20
5.23
5.18
5.22
5.09
30,977,783
Apr 21, 2026
5.22
5.24
5.17
5.20
5.07
35,669,903
Apr 20, 2026
5.25
5.26
5.21
5.22
5.09
35,502,646
Apr 17, 2026
5.27
5.28
5.22
5.25
5.12
30,951,349
Apr 16, 2026
5.28
5.31
5.26
5.28
5.15
35,033,793
Apr 15, 2026
5.30
5.31
5.26
5.29
5.16
31,482,036
Apr 14, 2026
5.25
5.28
5.22
5.28
5.15
35,329,019
Apr 13, 2026
5.23
5.25
5.22
5.22
5.09
31,744,949
Apr 10, 2026
5.26
5.31
5.25
5.27
5.14
35,425,938
Apr 9, 2026
5.29
5.31
5.23
5.25
5.12
35,966,830
Apr 8, 2026
5.25
5.33
5.24
5.32
5.19
55,218,094
Apr 7, 2026
5.19
5.21
5.14
5.18
5.05
42,912,369
Apr 3, 2026
5.18
5.20
5.10
5.13
5.00
30,201,718
Apr 2, 2026
5.22
5.23
5.16
5.19
5.06
35,921,525
Apr 1, 2026
5.23
5.25
5.20
5.23
5.10
38,874,361
Mar 31, 2026
5.21
5.27
5.16
5.18
5.05
41,385,090
Mar 30, 2026
5.06
5.21
5.05
5.20
5.07
54,994,332
Mar 27, 2026
5.10
5.18
5.08
5.15
5.02
58,432,930
Mar 26, 2026
5.19
5.26
5.12
5.15
5.02
78,290,877
Mar 25, 2026
5.02
5.12
5.02
5.09
4.96
57,094,137
Mar 24, 2026
4.97
5.02
4.90
5.01
4.89
65,934,986
Mar 23, 2026
5.13
5.14
4.86
4.91
4.79
115,193,157
Mar 20, 2026
5.30
5.33
5.21
5.21
5.08
55,219,308
Mar 19, 2026
5.39
5.39
5.29
5.30
5.17
69,450,479
Mar 18, 2026
5.48
5.50
5.39
5.43
5.30
61,815,016
Mar 17, 2026
5.51
5.57
5.47
5.47
5.34
63,862,227
Mar 16, 2026
5.60
5.63
5.48
5.50
5.36
83,630,904
Mar 13, 2026
5.61
5.67
5.60
5.62
5.48
65,435,605
Mar 12, 2026
5.57
5.65
5.55
5.63
5.49
75,293,546
Mar 11, 2026
5.54
5.60
5.46
5.59
5.45
84,132,725
Mar 10, 2026
5.57
5.60
5.51
5.54
5.40
64,390,272
Mar 9, 2026
5.56
5.63
5.51
5.53
5.39
72,329,100
Mar 6, 2026
5.53
5.65
5.50
5.63
5.49
63,701,305
Mar 5, 2026
5.61
5.63
5.53
5.54
5.40
70,621,262
Mar 4, 2026
5.65
5.71
5.54
5.54
5.40
91,348,770
Mar 3, 2026
5.81
5.86
5.68
5.69
5.55
85,870,646
Mar 2, 2026
5.77
5.87
5.72
5.84
5.70
90,326,786
Feb 27, 2026
5.70
5.85
5.68
5.85
5.71
77,916,865
Feb 26, 2026
5.76
5.77
5.69
5.71
5.57
46,879,854
Feb 25, 2026
5.68
5.83
5.68
5.75
5.61
72,082,697
Feb 24, 2026
5.63
5.70
5.61
5.67
5.53
58,874,076
Feb 13, 2026
5.67
5.67
5.58
5.58
5.44
52,254,121
Feb 12, 2026
5.65
5.74
5.62
5.69
5.55
66,271,713
Feb 11, 2026
5.69
5.76
5.68
5.72
5.58
42,074,204
Feb 10, 2026
5.73
5.73
5.67
5.70
5.56
34,715,390
Feb 9, 2026
5.71
5.75
5.69
5.72
5.58
47,714,699
Feb 6, 2026
5.65
5.73
5.61
5.68
5.54
50,707,225
Feb 5, 2026
5.73
5.75
5.64
5.69
5.55
61,190,386
Feb 4, 2026
5.63
5.75
5.61
5.74
5.60
61,867,300
Feb 3, 2026
5.64
5.69
5.57
5.65
5.51
65,403,601
Feb 2, 2026
5.84
5.87
5.58
5.59
5.45
110,750,335
Jan 30, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
5.89
5.93
5.76
5.85
5.71
72,915,936
Jan 29, 2026
5.98
6.02
5.92
6.00
5.75
91,380,863
Jan 28, 2026
5.90
6.00
5.88
5.97
5.73
79,043,082
Jan 27, 2026
5.96
5.98
5.84
5.92
5.68
67,640,546
Jan 26, 2026
5.99
6.03
5.93
5.96
5.72
79,274,371
Jan 23, 2026
5.90
5.99
5.89
5.96
5.72
71,982,613
Jan 22, 2026
5.88
5.91
5.86
5.88
5.64
58,152,707
Jan 21, 2026
5.87
5.91
5.84
5.86
5.62
70,433,162
Jan 20, 2026
5.79
5.93
5.79
5.89
5.65
89,411,511
Jan 19, 2026
5.73
5.81
5.71
5.81
5.57
57,404,915
Jan 16, 2026
5.81
5.86
5.73
5.75
5.51
70,510,581
Jan 15, 2026
5.78
5.83
5.76
5.79
5.55
57,930,224
Jan 14, 2026
5.79
5.91
5.75
5.78
5.54
102,930,609
Jan 13, 2026
5.83
5.86
5.77
5.79
5.55
86,697,683
Jan 12, 2026
5.76
5.93
5.75
5.86
5.62
106,604,956
Jan 9, 2026
5.73
5.77
5.71
5.74
5.51
65,433,293
Jan 8, 2026
5.74
5.74
5.68
5.70
5.47
55,239,016
Jan 7, 2026
5.81
5.85
5.73
5.75
5.51
73,559,876
Jan 6, 2026
5.72
5.82
5.69
5.81
5.57
116,544,358
Jan 5, 2026
5.58
5.76
5.58
5.74
5.51
112,821,786
Dec 31, 2025
5.55
5.60
5.55
5.57
5.34
39,983,399
Dec 30, 2025
5.56
5.58
5.51
5.55
5.32
36,812,989
Dec 29, 2025
5.59
5.62
5.57
5.57
5.34
39,725,540
Dec 26, 2025
5.58
5.61
5.55
5.58
5.35
41,351,220
Dec 25, 2025
5.61
5.63
5.57
5.59
5.36
43,290,896
Dec 24, 2025
5.52
5.61
5.51
5.60
5.37
53,474,773
Dec 23, 2025
5.51
5.55
5.49
5.52
5.29
43,553,773
Dec 22, 2025
5.50
5.54
5.49
5.51
5.28
44,209,256
Dec 19, 2025
5.45
5.51
5.43
5.50
5.28
51,257,409
Dec 18, 2025
5.44
5.47
5.42
5.46
5.24
40,385,707
Dec 17, 2025
5.39
5.47
5.36
5.45
5.23
45,204,176
Dec 16, 2025
5.43
5.44
5.36
5.40
5.18
40,662,246
Dec 15, 2025
5.40
5.48
5.39
5.43
5.21
32,483,632
Dec 12, 2025
5.40
5.44
5.39
5.41
5.19
36,575,866
Dec 11, 2025
5.47
5.49
5.41
5.41
5.19
40,291,344
Dec 10, 2025
5.42
5.44
5.38
5.43
5.21
39,483,655
Dec 9, 2025
5.48
5.50
5.42
5.42
5.20
31,035,814
Dec 8, 2025
5.50
5.52
5.46
5.48
5.26
38,725,578
Dec 5, 2025
5.46
5.51
5.43
5.51
5.28
38,008,596
Dec 4, 2025
5.46
5.48
5.43
5.46
5.24
30,516,702
Dec 3, 2025
5.49
5.51
5.45
5.47
5.25
39,331,523
Dec 2, 2025
5.45
5.50
5.42
5.48
5.26
37,363,057
Dec 1, 2025
5.40
5.46
5.39
5.45
5.23
47,487,764
Nov 28, 2025
5.38
5.40
5.36
5.39
5.17
34,763,988
Nov 27, 2025
5.37
5.42
5.35
5.38
5.16
34,894,426
Nov 26, 2025
5.40
5.42
5.36
5.36
5.14
27,790,456
Nov 25, 2025
5.36
5.41
5.35
5.39
5.17
45,482,162
Nov 24, 2025
5.38
5.39
5.33
5.35
5.13
39,575,275
Nov 21, 2025
5.49
5.51
5.34
5.35
5.13
92,681,091
Nov 20, 2025
5.56
5.58
5.52
5.53
5.30
42,539,372
Nov 19, 2025
5.55
5.59
5.52
5.55
5.32
40,708,419
Nov 18, 2025
5.63
5.64
5.53
5.56
5.33
68,941,976
Nov 17, 2025
5.76
5.77
5.63
5.64
5.41
90,733,570
Nov 14, 2025
5.80
5.83
5.76
5.76
5.52
56,227,873
Nov 13, 2025
5.78
5.85
5.76
5.83
5.59
58,731,611
Nov 12, 2025
5.82
5.83
5.75
5.78
5.54
62,060,023
Nov 11, 2025
5.86
5.87
5.80
5.82
5.58
49,141,156
Nov 10, 2025
5.84
5.87
5.82
5.85
5.61
57,783,898
Nov 7, 2025
5.82
5.86
5.80
5.83
5.59
52,475,126
Nov 6, 2025
5.79
5.84
5.78
5.82
5.58
49,937,905
Nov 5, 2025
5.77
5.80
5.74
5.78
5.54
54,295,433
Nov 4, 2025
5.80
5.83
5.76
5.80
5.56
65,061,510
Nov 3, 2025
5.87
5.87
5.77
5.82
5.58
83,229,422
