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
2022-08-01	12.740	12.750	12.500	12.640	12.279	4,491,071
2022-07-29	12.810	12.810	12.670	12.750	12.385	5,154,040
2022-07-28	12.850	12.880	12.710	12.840	12.473	5,019,211
2022-07-27	12.760	12.800	12.650	12.770	12.405	3,860,207
2022-07-26	12.660	12.830	12.590	12.800	12.434	4,666,483
2022-07-25	12.670	12.780	12.590	12.680	12.317	4,431,086
2022-07-22	12.760	12.760	12.540	12.680	12.317	5,108,845
2022-07-21	12.700	12.770	12.670	12.750	12.385	4,852,915
2022-07-20	12.740	12.740	12.670	12.720	12.356	5,041,765
2022-07-19	12.800	12.800	12.630	12.740	12.376	7,358,522
2022-07-18	12.700	12.970	12.500	12.970	12.599	12,409,754
2022-07-15	13.500	13.540	12.630	12.720	12.356	17,236,047
2022-07-14	13.710	13.760	13.450	13.640	13.250	6,053,300
2022-07-13	13.520	13.800	13.460	13.800	13.405	6,726,020
2022-07-12	13.580	13.580	13.410	13.540	13.153	4,494,296
2022-07-11	13.680	13.680	13.390	13.580	13.192	4,422,522
2022-07-08	13.560	13.690	13.460	13.670	13.279	6,580,105
2022-07-07	13.410	13.650	13.250	13.570	13.182	7,855,882
2022-07-06	14.010	14.080	13.310	13.390	13.007	11,203,483
2022-07-05	13.750	14.040	13.700	13.910	13.512	10,061,697
2022-07-04	13.550	13.790	13.430	13.740	13.347	7,373,340
2022-07-01	13.600	13.650	13.500	13.550	13.163	5,872,983
2022-06-30	13.660	13.660	13.440	13.600	13.211	7,436,574
2022-06-29	13.460	13.650	13.400	13.550	13.163	9,511,689
2022-06-28	13.430	13.570	13.350	13.440	13.056	6,023,487
2022-06-27	13.600	13.690	13.450	13.510	13.124	6,814,844
2022-06-24	13.550	13.700	13.390	13.570	13.182	6,804,400
2022-06-23	13.380	13.590	13.270	13.560	13.172	6,762,481
2022-06-22	13.610	13.640	13.300	13.420	13.036	6,328,239
2022-06-21	13.680	13.830	13.490	13.650	13.260	7,657,907
2022-06-20	13.560	13.770	13.460	13.690	13.299	6,395,222
2022-06-17	13.510	13.580	13.330	13.570	13.182	5,713,966
2022-06-16	13.780	13.860	13.580	13.630	13.240	7,031,952
2022-06-15	13.460	13.850	13.400	13.770	13.376	11,787,154
2022-06-14	13.320	13.500	13.200	13.490	13.104	5,196,146
2022-06-13	13.500	13.610	13.290	13.420	13.036	6,266,778
2022-06-10	13.470	13.750	13.360	13.610	13.221	7,762,750
2022-06-09	13.580	13.630	13.410	13.560	13.172	5,782,487
2022-06-08	13.690	13.740	13.320	13.570	13.182	6,698,489
2022-06-07	13.530	13.740	13.440	13.700	13.308	8,133,810
2022-06-06	13.390	13.650	13.350	13.550	13.163	6,616,688
2022-06-02	13.820	14.050	13.230	13.550	13.163	11,945,185
2022-06-01	13.780	13.850	13.680	13.820	13.425	7,886,165
2022-05-31	14.050	14.180	13.660	13.860	13.464	12,662,526
2022-05-30	13.690	14.680	13.690	14.260	13.852	20,438,892
2022-05-27	13.580	13.700	13.510	13.670	13.279	5,737,912
2022-05-26	13.650	13.720	13.450	13.610	13.221	6,382,649
2022-05-25	13.390	13.800	13.280	13.620	13.231	7,403,125
2022-05-24	13.620	13.660	13.390	13.460	13.075	7,148,348
2022-05-23	13.660	13.690	13.480	13.680	13.289	5,893,011
2022-05-20	14.000	14.000	13.530	13.720	13.328	9,183,846
2022-05-19	13.540	13.800	13.380	13.800	13.405	8,506,115
2022-05-18	13.630	13.730	13.340	13.640	13.250	11,372,333
2022-05-17	14.690	14.690	14.120	14.510	13.293	11,459,856
2022-05-16	14.990	14.990	14.290	14.770	13.532	14,110,522
2022-05-13	14.350	14.720	14.200	14.680	13.449	15,788,973
2022-05-12	14.390	14.420	14.110	14.350	13.147	8,879,061
2022-05-11	14.320	14.480	14.060	14.260	13.064	12,007,160
2022-05-10	14.000	14.400	13.700	14.400	13.193	13,661,101
2022-05-09	14.120	14.330	13.960	14.240	13.046	12,810,099

← NewerPage 18 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.