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
2024-01-22	9.290	9.320	8.780	8.900	8.900	3,366,671
2024-01-19	9.300	9.400	9.230	9.370	9.370	2,719,676
2024-01-18	9.550	9.550	9.030	9.310	9.310	4,363,661
2024-01-17	9.710	9.740	9.580	9.590	9.590	2,102,811
2024-01-16	9.810	9.830	9.620	9.740	9.740	2,202,112
2024-01-15	9.700	9.790	9.620	9.780	9.780	1,757,000
2024-01-12	9.640	9.800	9.600	9.740	9.740	2,229,449
2024-01-11	9.550	9.650	9.480	9.650	9.650	1,436,896
2024-01-10	9.520	9.600	9.480	9.560	9.560	1,559,612
2024-01-09	9.480	9.630	9.420	9.580	9.580	2,205,476
2024-01-08	9.800	9.800	9.470	9.500	9.500	2,636,128
2024-01-05	9.800	9.860	9.730	9.770	9.770	2,300,472
2024-01-04	9.840	9.840	9.720	9.800	9.800	1,936,720
2024-01-03	9.810	9.900	9.800	9.850	9.850	2,564,047
2024-01-02	9.880	9.880	9.770	9.820	9.820	2,200,709
2023-12-29	9.910	9.920	9.810	9.860	9.860	2,664,801
2023-12-28	9.740	9.920	9.600	9.900	9.900	2,455,508
2023-12-27	9.690	9.770	9.640	9.750	9.750	1,813,702
2023-12-26	9.770	9.790	9.660	9.710	9.710	2,372,443
2023-12-25	9.920	9.980	9.770	9.790	9.790	3,161,172
2023-12-22	10.070	10.070	9.920	10.000	10.000	2,788,405
2023-12-21	10.000	10.080	9.930	10.070	10.070	1,806,737
2023-12-20	10.130	10.160	9.990	10.020	10.020	2,337,196
2023-12-19	10.280	10.300	10.070	10.140	10.140	2,578,400
2023-12-18	10.400	10.460	10.250	10.280	10.280	2,540,800
2023-12-15	10.410	10.540	10.400	10.450	10.450	2,828,568
2023-12-14	10.300	10.460	10.300	10.410	10.410	2,503,535
2023-12-13	10.380	10.450	10.270	10.320	10.320	2,563,552
2023-12-12	10.270	10.440	10.250	10.440	10.440	3,193,234
2023-12-11	10.400	10.400	10.100	10.340	10.340	4,152,052
2023-12-08	10.520	10.660	10.400	10.450	10.450	6,580,696
2023-12-07	10.420	10.420	10.320	10.400	10.400	2,882,528
2023-12-06	10.480	10.490	10.330	10.430	10.430	3,775,955
2023-12-05	10.580	10.630	10.480	10.490	10.490	2,679,300
2023-12-04	10.560	10.640	10.560	10.610	10.610	2,166,900
2023-12-01	10.540	10.640	10.520	10.600	10.600	2,868,286
2023-11-30	10.620	10.620	10.540	10.570	10.570	2,005,398
2023-11-29	10.690	10.750	10.570	10.620	10.620	2,653,433
2023-11-28	10.760	10.790	10.670	10.750	10.750	2,395,885
2023-11-27	10.880	10.900	10.680	10.750	10.750	3,552,050
2023-11-24	10.880	10.950	10.820	10.880	10.880	3,727,537
2023-11-23	10.750	10.890	10.650	10.890	10.890	4,712,080
2023-11-22	10.750	10.930	10.710	10.780	10.780	4,844,338
2023-11-21	10.660	10.830	10.660	10.760	10.760	4,765,728
2023-11-20	10.630	10.660	10.560	10.660	10.660	2,268,892
2023-11-17	10.610	10.630	10.550	10.620	10.620	1,631,862
2023-11-16	10.670	10.690	10.600	10.650	10.650	2,308,454
2023-11-15	10.670	10.760	10.660	10.700	10.700	2,689,800
2023-11-14	10.570	10.660	10.570	10.660	10.660	3,095,197
2023-11-13	10.570	10.580	10.480	10.580	10.580	3,174,114
2023-11-10	10.650	10.670	10.510	10.550	10.550	4,016,714
2023-11-09	10.690	10.720	10.640	10.680	10.680	2,697,754
2023-11-08	10.690	10.740	10.630	10.690	10.690	3,693,117
2023-11-07	10.690	10.750	10.630	10.700	10.700	4,661,970
2023-11-06	10.620	10.700	10.600	10.700	10.700	6,487,608
2023-11-03	10.570	10.600	10.540	10.590	10.590	4,340,600
2023-11-02	10.570	10.600	10.530	10.570	10.570	5,075,178
2023-11-01	10.620	10.680	10.540	10.580	10.580	6,744,227
2023-10-31	10.710	10.780	10.560	10.720	10.720	12,160,753
2023-10-30	11.050	11.350	10.500	11.350	11.350	12,207,593

← NewerPage 12 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.