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
2023-10-27	10.960	11.200	10.960	11.160	11.160	2,070,566
2023-10-26	11.060	11.130	10.950	11.030	11.030	2,569,100
2023-10-25	11.040	11.270	11.040	11.160	11.160	2,818,890
2023-10-24	10.880	11.010	10.840	11.010	11.010	2,754,607
2023-10-23	11.050	11.070	10.800	10.860	10.860	2,482,758
2023-10-20	11.120	11.190	11.000	11.110	11.110	3,514,884
2023-10-19	11.170	11.180	11.050	11.070	11.070	2,307,264
2023-10-18	11.310	11.380	11.160	11.180	11.180	2,229,274
2023-10-17	11.310	11.420	11.270	11.350	11.350	1,988,604
2023-10-16	11.450	11.450	11.280	11.360	11.360	2,724,915
2023-10-13	11.530	11.600	11.370	11.390	11.390	1,658,313
2023-10-12	11.500	11.590	11.470	11.570	11.570	2,075,623
2023-10-11	11.530	11.630	11.380	11.440	11.440	2,671,901
2023-10-10	11.530	11.680	11.510	11.570	11.570	1,666,844
2023-10-09	11.890	11.890	11.540	11.570	11.570	3,490,548
2023-09-28	11.910	11.940	11.840	11.890	11.890	1,970,200
2023-09-27	11.830	11.930	11.830	11.900	11.900	1,901,194
2023-09-26	11.830	11.960	11.820	11.880	11.880	2,373,200
2023-09-25	11.870	11.910	11.780	11.880	11.880	3,034,501
2023-09-22	11.920	11.920	11.760	11.850	11.850	2,607,265
2023-09-21	11.880	11.930	11.820	11.900	11.900	2,522,818
2023-09-20	11.820	11.920	11.780	11.880	11.880	2,167,128
2023-09-19	11.820	11.860	11.770	11.850	11.850	1,615,012
2023-09-18	11.690	11.830	11.590	11.820	11.820	3,025,260
2023-09-15	11.660	11.730	11.650	11.700	11.700	1,994,030
2023-09-14	11.590	11.710	11.530	11.640	11.640	2,446,169
2023-09-13	11.700	11.800	11.520	11.560	11.560	4,705,539
2023-09-12	11.830	11.830	11.720	11.750	11.750	2,895,281
2023-09-11	11.690	11.820	11.660	11.790	11.790	2,637,298
2023-09-08	12.030	12.050	11.680	11.750	11.750	4,616,900
2023-09-07	11.990	12.120	11.930	12.030	12.030	4,319,529
2023-09-06	11.880	11.990	11.760	11.980	11.980	3,292,599
2023-09-05	11.900	11.970	11.820	11.890	11.890	3,366,763
2023-09-04	11.900	11.990	11.820	11.970	11.970	6,871,822
2023-09-01	11.820	11.920	11.470	11.860	11.860	10,500,992
2023-08-31	12.130	12.680	11.610	11.740	11.740	17,584,173
2023-08-30	11.800	11.850	11.710	11.850	11.850	4,202,987
2023-08-29	11.810	11.860	11.580	11.830	11.830	5,137,040
2023-08-28	12.000	12.120	11.700	11.790	11.790	4,276,657
2023-08-25	11.450	11.600	11.370	11.480	11.480	2,738,335
2023-08-24	11.610	11.670	11.400	11.450	11.450	3,160,913
2023-08-23	11.780	11.780	11.560	11.590	11.590	1,815,500
2023-08-22	11.810	11.890	11.630	11.740	11.740	2,811,169
2023-08-21	11.870	11.950	11.750	11.790	11.790	2,693,091
2023-08-18	12.090	12.130	11.890	11.900	11.900	2,353,237
2023-08-17	12.090	12.150	11.960	12.070	12.070	2,249,788
2023-08-16	12.020	12.220	11.930	12.120	12.120	2,950,209
2023-08-15	12.050	12.070	11.920	12.020	12.020	1,623,100
2023-08-14	11.870	12.050	11.870	12.040	12.040	2,339,914
2023-08-11	12.190	12.230	11.980	12.000	12.000	3,164,411
2023-08-10	12.060	12.220	12.060	12.130	12.130	2,104,219
2023-08-09	12.050	12.150	12.020	12.100	12.100	1,736,029
2023-08-08	12.090	12.180	12.040	12.120	12.120	2,426,319
2023-08-07	12.250	12.250	12.060	12.130	12.130	3,276,715
2023-08-04	12.290	12.350	12.240	12.300	12.300	3,754,546
2023-08-03	12.170	12.280	12.000	12.250	12.250	4,796,319
2023-08-02	12.070	12.320	12.060	12.170	12.170	5,244,821
2023-08-01	12.080	12.140	12.000	12.080	12.080	3,870,045
2023-07-31	12.010	12.120	11.940	12.090	12.090	5,897,995
2023-07-28	11.840	11.980	11.790	11.930	11.930	4,510,696

← NewerPage 13 of 21 · 1,216 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.