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
2022-11-01	11.480	11.720	11.450	11.710	11.375	2,401,325
2022-10-31	11.360	11.530	11.320	11.480	11.152	1,810,699
2022-10-28	11.610	11.690	11.350	11.430	11.103	2,123,826
2022-10-27	11.470	11.720	11.450	11.670	11.336	2,250,864
2022-10-26	11.450	11.560	11.410	11.460	11.132	1,532,115
2022-10-25	11.700	11.750	11.410	11.440	11.113	2,695,169
2022-10-24	11.830	11.870	11.660	11.700	11.365	2,834,656
2022-10-21	11.700	11.810	11.700	11.790	11.453	1,912,884
2022-10-20	11.830	11.850	11.700	11.710	11.375	3,160,433
2022-10-19	11.880	11.880	11.780	11.830	11.492	1,634,817
2022-10-18	11.950	11.950	11.840	11.880	11.540	2,050,581
2022-10-17	11.820	11.960	11.760	11.950	11.608	2,923,793
2022-10-14	11.790	11.920	11.770	11.880	11.540	2,453,781
2022-10-13	11.760	11.810	11.690	11.770	11.433	1,621,506
2022-10-12	11.640	11.810	11.540	11.800	11.463	1,945,527
2022-10-11	11.650	11.740	11.600	11.700	11.365	1,458,300
2022-10-10	11.650	11.760	11.560	11.690	11.356	2,000,263
2022-09-30	11.650	11.710	11.570	11.660	11.327	1,667,518
2022-09-29	11.710	11.710	11.550	11.620	11.288	2,303,495
2022-09-28	11.670	11.730	11.580	11.630	11.297	2,152,791
2022-09-27	11.680	11.760	11.510	11.720	11.385	3,375,705
2022-09-26	11.760	11.810	11.630	11.680	11.346	2,932,516
2022-09-23	11.850	11.950	11.750	11.880	11.540	2,214,301
2022-09-22	11.880	11.950	11.820	11.900	11.560	2,385,432
2022-09-21	11.820	12.040	11.640	11.960	11.618	2,967,001
2022-09-20	11.920	12.070	11.840	11.880	11.540	3,596,770
2022-09-19	12.000	12.000	11.850	11.980	11.637	3,743,136
2022-09-16	12.220	12.240	11.740	12.100	11.754	8,082,598
2022-09-15	12.210	12.340	12.120	12.270	11.919	6,352,462
2022-09-14	12.190	12.240	12.150	12.220	11.871	3,107,772
2022-09-13	12.300	12.340	12.180	12.250	11.900	4,961,720
2022-09-09	12.220	12.320	12.190	12.300	11.948	7,017,668
2022-09-08	12.190	12.280	12.130	12.220	11.871	3,058,946
2022-09-07	12.260	12.290	12.110	12.180	11.832	4,046,879
2022-09-06	12.140	12.260	12.110	12.220	11.871	6,872,801
2022-09-05	12.080	12.130	12.000	12.130	11.783	2,722,298
2022-09-02	12.060	12.100	12.000	12.070	11.725	3,074,354
2022-09-01	12.140	12.190	12.050	12.100	11.754	6,429,804
2022-08-31	12.170	12.210	12.080	12.100	11.754	4,150,160
2022-08-30	12.200	12.270	12.150	12.200	11.851	3,782,500
2022-08-29	12.150	12.230	12.070	12.200	11.851	3,543,557
2022-08-26	12.250	12.450	12.130	12.280	11.929	5,015,893
2022-08-25	12.160	12.260	12.090	12.250	11.900	5,279,754
2022-08-24	12.370	12.390	12.160	12.160	11.812	4,513,100
2022-08-23	12.360	12.430	12.310	12.370	12.016	4,096,872
2022-08-22	12.470	12.470	12.260	12.430	12.075	6,522,497
2022-08-19	12.770	12.770	12.470	12.550	12.191	11,581,352
2022-08-18	12.500	13.290	12.200	13.290	12.910	7,435,474
2022-08-17	12.540	12.650	12.370	12.570	12.211	7,222,162
2022-08-16	12.560	12.660	12.540	12.640	12.279	3,383,073
2022-08-15	12.600	12.630	12.470	12.570	12.211	3,555,200
2022-08-12	12.510	12.680	12.460	12.630	12.269	4,145,187
2022-08-11	12.380	12.550	12.370	12.530	12.172	4,154,493
2022-08-10	12.370	12.380	12.290	12.340	11.987	2,717,199
2022-08-09	12.420	12.470	12.290	12.420	12.065	3,310,894
2022-08-08	12.440	12.510	12.350	12.440	12.084	3,697,508
2022-08-05	12.300	12.440	12.200	12.440	12.084	3,983,159
2022-08-04	12.300	12.350	12.100	12.320	11.968	3,418,895
2022-08-03	12.360	12.450	12.230	12.300	11.948	5,100,177
2022-08-02	12.590	12.590	12.000	12.370	12.016	7,389,176

← NewerPage 17 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.