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
2023-04-27	11.880	12.000	11.850	11.990	11.647	2,489,784
2023-04-26	11.800	11.920	11.730	11.910	11.569	1,952,777
2023-04-25	11.940	12.000	11.700	11.850	11.511	2,785,601
2023-04-24	12.120	12.130	11.900	11.910	11.569	3,325,876
2023-04-21	12.270	12.330	12.060	12.090	11.744	3,368,048
2023-04-20	12.360	12.370	12.200	12.240	11.890	2,889,883
2023-04-19	12.550	12.580	12.350	12.350	11.997	3,010,283
2023-04-18	12.630	12.630	12.530	12.560	12.201	2,186,666
2023-04-17	12.550	12.650	12.420	12.630	12.269	3,808,640
2023-04-14	12.630	12.700	12.510	12.560	12.201	4,491,435
2023-04-13	12.620	12.680	12.590	12.660	12.298	3,931,799
2023-04-12	12.600	12.670	12.580	12.650	12.288	3,226,661
2023-04-11	12.640	12.660	12.530	12.650	12.288	4,779,674
2023-04-10	12.680	12.710	12.520	12.600	12.240	2,846,301
2023-04-07	12.480	12.660	12.450	12.650	12.288	4,456,480
2023-04-06	12.550	12.600	12.430	12.460	12.104	2,466,331
2023-04-04	12.430	12.580	12.410	12.550	12.191	3,569,156
2023-04-03	12.390	12.470	12.340	12.430	12.075	3,066,227
2023-03-31	12.300	12.390	12.300	12.370	12.016	2,177,512
2023-03-30	12.400	12.420	12.270	12.340	11.987	2,392,800
2023-03-29	12.510	12.530	12.360	12.390	12.036	2,857,843
2023-03-28	12.550	12.600	12.480	12.510	12.152	2,328,446
2023-03-27	12.680	12.700	12.380	12.550	12.191	4,268,217
2023-03-24	12.650	12.840	12.580	12.750	12.385	6,438,030
2023-03-23	12.680	12.690	12.590	12.650	12.288	2,856,800
2023-03-22	12.650	12.710	12.590	12.690	12.327	2,768,405
2023-03-21	12.720	12.720	12.560	12.630	12.269	3,144,968
2023-03-20	12.680	12.840	12.620	12.670	12.308	5,511,013
2023-03-17	12.430	12.690	12.410	12.600	12.240	5,811,740
2023-03-16	12.370	12.490	12.300	12.430	12.075	4,440,382
2023-03-15	12.240	12.400	12.240	12.390	12.036	2,391,578
2023-03-14	12.290	12.340	12.100	12.220	11.871	3,057,849
2023-03-13	12.330	12.360	12.260	12.300	11.948	2,324,089
2023-03-10	12.450	12.450	12.250	12.360	12.007	4,370,277
2023-03-09	12.360	12.470	12.280	12.440	12.084	3,296,243
2023-03-08	12.450	12.450	12.270	12.360	12.007	3,966,629
2023-03-07	12.530	12.540	12.360	12.450	12.094	4,824,749
2023-03-06	12.470	12.570	12.470	12.530	12.172	4,473,267
2023-03-03	12.500	12.500	12.400	12.440	12.084	5,223,862
2023-03-02	12.440	12.510	12.390	12.470	12.113	3,155,664
2023-03-01	12.360	12.440	12.330	12.440	12.084	2,848,230
2023-02-28	12.360	12.390	12.300	12.370	12.016	2,352,157
2023-02-27	12.360	12.390	12.290	12.330	11.977	2,018,042
2023-02-24	12.330	12.380	12.270	12.360	12.007	2,764,731
2023-02-23	12.360	12.380	12.260	12.320	11.968	2,678,402
2023-02-22	12.290	12.340	12.250	12.340	11.987	2,260,721
2023-02-21	12.350	12.370	12.250	12.340	11.987	3,608,076
2023-02-20	12.180	12.280	12.140	12.280	11.929	2,845,351
2023-02-17	12.130	12.200	12.100	12.180	11.832	3,031,770
2023-02-16	12.250	12.310	12.050	12.210	11.861	5,968,346
2023-02-15	12.280	12.280	12.190	12.240	11.890	2,100,683
2023-02-14	12.280	12.300	12.210	12.270	11.919	2,825,287
2023-02-13	12.250	12.260	12.200	12.250	11.900	3,341,259
2023-02-10	12.250	12.270	12.190	12.260	11.909	3,683,488
2023-02-09	12.190	12.280	12.120	12.270	11.919	4,075,956
2023-02-08	12.240	12.240	12.120	12.200	11.851	3,095,031
2023-02-07	12.180	12.450	12.130	12.230	11.880	5,163,158
2023-02-06	12.150	12.160	12.070	12.150	11.803	2,362,440
2023-02-03	12.170	12.190	12.080	12.170	11.822	3,200,336
2023-02-02	12.170	12.210	12.130	12.200	11.851	4,996,128

← NewerPage 15 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.