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
2023-02-01	12.170	12.180	12.080	12.170	11.822	4,960,771
2023-01-31	12.080	12.150	12.040	12.150	11.803	2,702,107
2023-01-30	12.110	12.200	12.050	12.100	11.754	5,294,795
2023-01-20	11.940	12.170	11.910	12.110	11.764	5,719,218
2023-01-19	11.800	11.970	11.760	11.950	11.608	4,149,001
2023-01-18	11.850	11.850	11.710	11.820	11.482	3,517,287
2023-01-17	11.900	11.900	11.770	11.830	11.492	3,192,674
2023-01-16	11.790	11.920	11.580	11.900	11.560	5,644,102
2023-01-13	11.670	11.790	11.670	11.790	11.453	1,611,680
2023-01-12	11.800	11.890	11.630	11.700	11.365	2,609,500
2023-01-11	11.820	11.890	11.780	11.800	11.463	1,529,252
2023-01-10	11.950	12.020	11.770	11.820	11.482	3,069,010
2023-01-09	12.080	12.160	11.960	11.990	11.647	2,763,360
2023-01-06	12.150	12.170	12.060	12.080	11.735	1,953,386
2023-01-05	12.190	12.250	12.070	12.140	11.793	2,686,567
2023-01-04	11.960	12.300	11.950	12.220	11.871	3,701,348
2023-01-03	11.960	12.020	11.860	12.000	11.657	2,264,660
2022-12-30	11.890	11.950	11.870	11.950	11.608	1,588,731
2022-12-29	12.010	12.070	11.860	11.890	11.550	1,915,968
2022-12-28	12.070	12.130	11.970	12.080	11.735	1,691,518
2022-12-27	12.120	12.240	12.070	12.110	11.764	1,952,333
2022-12-26	12.290	12.290	12.070	12.120	11.773	2,019,500
2022-12-23	12.270	12.310	12.150	12.230	11.880	2,014,597
2022-12-22	12.340	12.420	12.260	12.280	11.929	2,517,853
2022-12-21	12.300	12.390	12.240	12.280	11.929	2,789,885
2022-12-20	12.580	12.600	12.250	12.300	11.948	6,536,418
2022-12-19	12.790	12.940	12.560	12.720	12.356	7,004,687
2022-12-16	12.700	12.900	12.630	12.830	12.463	7,200,021
2022-12-15	12.720	12.770	12.600	12.770	12.405	3,123,929
2022-12-14	12.770	12.770	12.660	12.750	12.385	2,429,469
2022-12-13	12.630	12.810	12.620	12.780	12.415	4,127,017
2022-12-12	12.700	12.780	12.580	12.670	12.308	4,618,590
2022-12-09	12.700	12.980	12.650	12.820	12.453	7,447,423
2022-12-08	12.600	12.730	12.550	12.710	12.347	5,736,474
2022-12-07	12.610	12.650	12.450	12.620	12.259	3,867,711
2022-12-06	12.710	12.750	12.580	12.640	12.279	5,476,995
2022-12-05	12.590	12.850	12.590	12.840	12.473	8,488,571
2022-12-02	12.850	12.890	12.570	12.760	12.395	9,016,903
2022-12-01	12.580	12.660	12.440	12.530	12.172	7,185,881
2022-11-30	12.770	12.880	12.500	12.700	12.337	10,754,210
2022-11-29	12.600	12.910	12.430	12.900	12.531	16,044,233
2022-11-28	12.150	12.310	12.070	12.300	11.948	3,626,402
2022-11-25	12.400	12.440	12.240	12.330	11.977	5,947,584
2022-11-24	12.170	12.210	12.070	12.140	11.793	2,357,540
2022-11-23	12.030	12.080	11.970	12.050	11.705	2,051,687
2022-11-22	11.980	12.140	11.960	12.040	11.696	2,329,778
2022-11-21	12.120	12.120	11.920	12.010	11.667	2,405,455
2022-11-18	12.160	12.190	12.070	12.140	11.793	3,164,126
2022-11-17	12.210	12.210	12.070	12.140	11.793	2,617,240
2022-11-16	12.200	12.210	12.050	12.170	11.822	3,362,782
2022-11-15	12.190	12.290	12.100	12.250	11.900	4,670,023
2022-11-14	12.250	12.470	12.080	12.210	11.861	5,997,861
2022-11-11	11.950	12.240	11.910	12.180	11.832	6,855,489
2022-11-10	11.760	11.840	11.660	11.820	11.482	2,147,785
2022-11-09	11.860	11.970	11.800	11.840	11.501	2,122,634
2022-11-08	11.880	11.930	11.780	11.840	11.501	1,695,895
2022-11-07	11.830	11.940	11.750	11.930	11.589	2,152,517
2022-11-04	11.740	11.870	11.660	11.860	11.521	2,613,763
2022-11-03	11.710	11.730	11.640	11.730	11.395	1,345,725
2022-11-02	11.700	11.760	11.680	11.750	11.414	1,750,064

← NewerPage 16 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.