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
2023-07-27	11.730	11.890	11.630	11.820	11.820	4,716,469
2023-07-26	11.640	11.860	11.600	11.780	11.780	4,674,781
2023-07-25	11.330	11.660	11.310	11.650	11.650	6,278,475
2023-07-24	11.340	11.350	11.200	11.300	11.300	1,780,226
2023-07-21	11.220	11.290	11.180	11.280	11.280	2,737,222
2023-07-20	11.560	11.590	11.500	11.540	11.210	1,920,123
2023-07-19	11.440	11.550	11.440	11.550	11.220	1,826,254
2023-07-18	11.440	11.490	11.360	11.490	11.161	2,388,860
2023-07-17	11.410	11.410	11.310	11.410	11.084	1,237,811
2023-07-14	11.450	11.450	11.380	11.410	11.084	1,188,101
2023-07-13	11.370	11.470	11.360	11.440	11.113	1,402,475
2023-07-12	11.400	11.440	11.340	11.370	11.045	1,220,200
2023-07-11	11.400	11.460	11.380	11.440	11.113	1,476,115
2023-07-10	11.370	11.400	11.330	11.400	11.074	1,066,297
2023-07-07	11.330	11.390	11.290	11.360	11.035	1,731,814
2023-07-06	11.320	11.340	11.280	11.330	11.006	1,018,972
2023-07-05	11.290	11.400	11.270	11.310	10.987	1,650,971
2023-07-04	11.380	11.380	11.260	11.320	10.996	1,382,986
2023-07-03	11.320	11.370	11.280	11.360	11.035	1,878,291
2023-06-30	11.200	11.320	11.190	11.310	10.987	1,870,055
2023-06-29	11.250	11.290	11.150	11.180	10.860	1,820,347
2023-06-28	11.290	11.300	11.180	11.260	10.938	1,689,768
2023-06-27	11.140	11.310	11.100	11.290	10.967	2,255,511
2023-06-26	11.180	11.200	11.100	11.130	10.812	2,096,234
2023-06-21	11.220	11.270	11.160	11.180	10.860	2,143,678
2023-06-20	11.340	11.340	11.210	11.220	10.899	3,002,951
2023-06-19	11.490	11.530	11.310	11.340	11.016	4,965,801
2023-06-16	11.540	11.620	11.460	11.480	11.152	2,644,416
2023-06-15	11.510	11.580	11.490	11.520	11.191	1,765,052
2023-06-14	11.600	11.680	11.500	11.500	11.171	1,984,314
2023-06-13	11.680	11.770	11.580	11.600	11.268	1,717,372
2023-06-12	11.840	11.880	11.670	11.680	11.346	3,366,893
2023-06-09	11.870	11.980	11.770	11.860	11.521	6,684,380
2023-06-08	11.710	11.860	11.670	11.840	11.501	3,847,964
2023-06-07	11.630	11.810	11.630	11.720	11.385	2,703,700
2023-06-06	11.700	11.880	11.630	11.660	11.327	2,335,866
2023-06-05	11.630	11.730	11.550	11.710	11.375	2,359,059
2023-06-02	11.460	11.640	11.460	11.620	11.288	2,893,828
2023-06-01	11.530	11.530	11.390	11.450	11.123	1,525,303
2023-05-31	11.480	11.540	11.400	11.470	11.142	1,926,631
2023-05-30	11.600	11.680	11.330	11.480	11.152	3,234,971
2023-05-29	11.680	11.750	11.630	11.650	11.317	2,049,715
2023-05-26	11.650	11.690	11.550	11.680	11.346	1,092,824
2023-05-25	11.710	11.780	11.520	11.630	11.297	2,068,070
2023-05-24	11.790	11.830	11.710	11.750	11.414	1,430,698
2023-05-23	12.000	12.000	11.840	11.840	11.501	1,335,700
2023-05-22	11.970	12.000	11.890	11.960	11.618	1,291,626
2023-05-19	12.040	12.070	11.930	12.020	11.676	1,578,688
2023-05-18	12.150	12.150	12.010	12.070	11.725	1,571,217
2023-05-17	12.060	12.150	12.050	12.130	11.783	1,278,186
2023-05-16	12.180	12.180	12.060	12.120	11.773	2,164,553
2023-05-15	12.190	12.200	11.960	12.190	11.841	2,617,563
2023-05-12	12.180	12.220	12.110	12.130	11.783	1,821,923
2023-05-11	12.020	12.210	11.960	12.170	11.822	3,272,658
2023-05-10	12.080	12.130	11.950	12.020	11.676	2,704,119
2023-05-09	12.040	12.190	11.980	12.130	11.783	4,705,470
2023-05-08	12.020	12.050	11.920	12.050	11.705	3,265,109
2023-05-05	11.840	12.110	11.800	12.060	11.715	4,529,735
2023-05-04	11.710	11.910	11.690	11.870	11.531	4,417,916
2023-04-28	11.820	11.860	11.550	11.700	11.365	7,389,393

← NewerPage 14 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.