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
2024-04-25	8.900	9.030	8.900	8.990	8.990	3,427,649
2024-04-24	8.850	8.950	8.780	8.950	8.950	2,908,687
2024-04-23	8.860	8.930	8.840	8.900	8.900	2,204,065
2024-04-22	8.890	8.940	8.770	8.870	8.870	2,802,604
2024-04-19	8.880	8.990	8.850	8.890	8.890	3,151,701
2024-04-18	8.950	9.000	8.860	8.940	8.940	3,413,493
2024-04-17	8.750	8.970	8.730	8.970	8.970	3,707,673
2024-04-16	8.890	8.960	8.670	8.750	8.750	5,321,544
2024-04-15	9.020	9.100	8.760	8.940	8.940	5,040,603
2024-04-12	9.170	9.230	8.990	9.020	9.020	4,296,092
2024-04-11	9.120	9.250	9.050	9.200	9.200	2,987,707
2024-04-10	9.350	9.350	9.070	9.150	9.150	4,078,945
2024-04-09	9.270	9.360	9.270	9.350	9.350	2,663,132
2024-04-08	9.430	9.440	9.280	9.320	9.320	3,650,397
2024-04-03	9.400	9.460	9.350	9.440	9.440	3,099,391
2024-04-02	9.380	9.470	9.310	9.460	9.460	5,182,375
2024-04-01	9.210	9.400	9.210	9.390	9.390	4,205,671
2024-03-29	9.190	9.270	9.180	9.230	9.230	1,556,196
2024-03-28	9.200	9.330	9.160	9.270	9.270	3,579,038
2024-03-27	9.420	9.440	9.200	9.200	9.200	4,640,392
2024-03-26	9.410	9.470	9.290	9.460	9.460	5,153,600
2024-03-25	9.390	9.590	9.320	9.410	9.410	5,498,501
2024-03-22	9.590	9.600	9.320	9.420	9.420	5,791,591
2024-03-21	9.580	9.650	9.540	9.590	9.590	5,248,720
2024-03-20	9.490	9.570	9.490	9.570	9.570	3,545,039
2024-03-19	9.530	9.620	9.520	9.550	9.550	4,526,500
2024-03-18	9.540	9.590	9.510	9.580	9.580	6,523,321
2024-03-15	9.390	9.550	9.360	9.540	9.540	6,004,634
2024-03-14	9.410	9.520	9.340	9.410	9.410	4,629,489
2024-03-13	9.610	9.630	9.330	9.450	9.450	7,867,575
2024-03-12	9.430	9.720	9.360	9.660	9.660	10,997,769
2024-03-11	9.340	9.470	9.330	9.460	9.460	6,371,272
2024-03-08	9.320	9.360	9.220	9.360	9.360	3,961,215
2024-03-07	9.390	9.470	9.280	9.340	9.340	4,748,295
2024-03-06	9.350	9.450	9.240	9.390	9.390	4,505,581
2024-03-05	9.500	9.570	9.350	9.400	9.400	5,975,600
2024-03-04	9.630	9.640	9.380	9.480	9.480	9,002,548
2024-03-01	9.700	9.760	9.570	9.650	9.650	9,192,028
2024-02-29	9.630	9.740	9.530	9.730	9.730	9,781,395
2024-02-28	9.850	10.030	9.540	9.640	9.640	14,399,994
2024-02-27	9.670	9.860	9.620	9.850	9.850	10,481,612
2024-02-26	9.820	9.900	9.670	9.700	9.700	9,231,777
2024-02-23	9.970	9.970	9.690	9.850	9.850	10,930,827
2024-02-22	9.880	9.950	9.720	9.880	9.880	12,163,012
2024-02-21	9.830	10.110	9.640	9.900	9.900	20,526,279
2024-02-20	9.450	10.080	9.390	9.980	9.980	23,013,324
2024-02-19	9.470	9.620	9.250	9.440	9.440	14,109,411
2024-02-08	9.360	9.620	9.210	9.520	9.520	16,362,622
2024-02-07	9.000	9.540	8.930	9.250	9.250	20,333,241
2024-02-06	8.550	9.200	8.100	9.030	9.030	19,779,964
2024-02-05	9.580	9.580	8.950	8.950	8.950	22,813,026
2024-02-02	9.560	10.100	9.360	9.940	9.940	29,822,015
2024-02-01	10.100	10.410	9.500	9.560	9.560	27,167,561
2024-01-31	10.650	10.940	10.030	10.130	10.130	30,337,750
2024-01-30	10.580	11.370	10.370	10.810	10.810	41,476,041
2024-01-29	12.500	12.500	11.320	11.320	11.320	60,377,500
2024-01-26	11.970	12.580	11.920	12.580	12.580	58,604,280
2024-01-25	10.860	11.440	10.650	11.440	11.440	32,357,464
2024-01-24	9.430	10.400	9.390	10.400	10.400	24,891,893
2024-01-23	9.150	9.610	8.880	9.450	9.450	9,274,096

← NewerPage 11 of 21 · 1,213 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.