Shanghai Waigaoqiao Free Trade Zone Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	8.660	8.780	8.630	8.660	8.660	2,559,676
2024-07-22	8.720	8.750	8.600	8.680	8.680	2,061,700
2024-07-19	8.830	8.840	8.640	8.730	8.730	3,977,716
2024-07-18	8.770	8.880	8.680	8.880	8.880	3,753,400
2024-07-17	8.690	8.870	8.680	8.820	8.820	4,644,027
2024-07-16	8.630	8.750	8.560	8.670	8.670	2,346,100
2024-07-15	8.720	8.770	8.520	8.630	8.630	2,649,999
2024-07-12	8.650	8.850	8.630	8.730	8.730	3,675,151
2024-07-11	8.610	8.650	8.510	8.640	8.640	3,807,990
2024-07-10	8.960	8.960	8.760	8.860	8.860	3,549,998
2024-07-09	8.900	9.100	8.740	9.050	9.050	4,885,689
2024-07-08	9.040	9.040	8.870	8.940	8.940	3,035,900
2024-07-05	8.990	8.990	8.990	8.990	8.990	0
2024-07-04	9.160	9.170	8.930	8.990	8.990	3,580,300
2024-07-03	9.150	9.260	9.110	9.180	9.180	3,412,100
2024-07-02	9.050	9.220	9.040	9.150	9.150	4,530,388
2024-07-01	8.860	9.100	8.810	9.080	9.080	3,598,494
2024-06-28	8.820	8.970	8.800	8.860	8.860	3,273,998
2024-06-27	8.960	9.030	8.810	8.850	8.850	2,447,800
2024-06-26	8.810	8.990	8.740	8.990	8.990	2,350,800
2024-06-25	8.730	8.920	8.730	8.830	8.830	2,958,600
2024-06-24	8.950	8.970	8.750	8.800	8.800	4,849,230
2024-06-21	9.000	9.100	8.940	8.990	8.990	2,441,600
2024-06-20	9.260	9.260	8.930	9.000	9.000	4,531,884
2024-06-19	9.270	9.330	9.190	9.220	9.220	3,437,829
2024-06-18	9.080	9.220	9.070	9.210	9.210	3,259,094
2024-06-17	9.130	9.340	9.000	9.100	9.100	3,709,009
2024-06-14	9.060	9.240	9.060	9.170	9.170	6,561,101
2024-06-13	9.120	9.200	9.050	9.110	9.110	3,418,826
2024-06-12	9.050	9.160	9.010	9.140	9.140	2,854,100
2024-06-11	9.110	9.180	9.040	9.080	9.080	3,201,898
2024-06-07	9.050	9.180	9.030	9.160	9.160	5,343,986
2024-06-06	9.190	9.210	8.970	9.060	9.060	6,755,162
2024-06-05	9.310	9.310	9.020	9.200	9.200	5,368,431
2024-06-04	9.190	9.400	9.160	9.330	9.330	4,343,948
2024-06-03	9.400	9.510	9.150	9.220	9.220	5,059,451
2024-05-31	9.450	9.490	9.360	9.450	9.450	3,230,351
2024-05-30	9.460	9.490	9.360	9.420	9.420	3,926,701
2024-05-29	9.460	9.660	9.450	9.520	9.520	4,619,102
2024-05-28	9.890	10.120	9.490	9.500	9.500	9,020,384
2024-05-27	9.610	9.760	9.490	9.740	9.740	6,138,226
2024-05-24	9.790	9.850	9.630	9.660	9.660	5,920,202
2024-05-23	10.000	10.060	9.810	9.840	9.840	8,306,835
2024-05-22	10.100	10.300	10.000	10.130	10.130	12,791,252
2024-05-21	10.050	10.170	9.980	10.060	10.060	7,264,788
2024-05-20	10.250	10.250	9.920	10.070	10.070	13,280,919
2024-05-17	9.880	10.350	9.820	10.340	10.340	20,612,777
2024-05-16	9.690	10.030	9.650	9.900	9.900	13,718,412
2024-05-15	9.590	9.800	9.580	9.680	9.680	6,922,167
2024-05-14	9.650	9.770	9.580	9.640	9.640	9,191,462
2024-05-13	9.680	9.760	9.500	9.650	9.650	6,626,972
2024-05-10	9.570	9.780	9.450	9.730	9.730	10,026,695
2024-05-09	9.350	9.600	9.350	9.550	9.550	6,678,183
2024-05-08	9.500	9.530	9.370	9.410	9.410	5,044,870
2024-05-07	9.460	9.570	9.420	9.540	9.540	4,993,657
2024-05-06	9.620	9.630	9.480	9.500	9.500	7,500,468
2024-04-30	9.560	9.570	9.370	9.420	9.420	7,250,971
2024-04-29	9.160	9.610	9.150	9.610	9.610	11,855,988
2024-04-26	8.990	9.210	8.940	9.210	9.210	4,782,775
2024-04-25	8.900	9.030	8.900	8.990	8.990	3,427,649

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-21	0.3300 CNY
2022-05-18	0.8254 CNY
2021-07-09	0.2000 CNY
2020-07-24	0.2400 CNY
2019-07-19	0.2200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.