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
2022-05-06	13.770	14.290	13.680	14.120	12.936	24,342,039
2022-05-05	14.400	14.930	14.200	14.800	13.559	46,465,839
2022-04-29	13.560	13.570	13.270	13.570	12.432	11,129,584
2022-04-28	12.350	12.480	12.120	12.340	11.305	4,221,886
2022-04-27	12.470	12.470	12.060	12.450	11.406	5,783,011
2022-04-26	12.400	12.590	11.970	12.590	11.534	6,507,663
2022-04-25	12.610	12.740	12.300	12.340	11.305	4,976,369
2022-04-22	13.040	13.040	12.650	12.880	11.800	5,489,713
2022-04-21	13.300	13.360	12.760	13.040	11.947	7,246,431
2022-04-20	13.580	13.790	13.210	13.350	12.231	6,185,977
2022-04-19	13.540	13.650	13.330	13.600	12.460	5,481,394
2022-04-18	13.760	13.760	13.270	13.540	12.405	10,440,161
2022-04-15	13.830	13.950	13.650	13.810	12.652	9,890,964
2022-04-14	13.580	13.900	13.550	13.900	12.734	11,190,786
2022-04-13	13.760	13.900	13.310	13.600	12.460	10,543,592
2022-04-12	13.800	13.900	13.500	13.750	12.597	16,598,323
2022-04-11	13.750	13.960	13.520	13.870	12.707	13,717,993
2022-04-08	13.800	13.930	13.470	13.820	12.661	12,677,371
2022-04-07	14.000	14.250	13.750	13.870	12.707	11,956,701
2022-04-06	13.830	14.450	13.670	14.220	13.028	17,950,912
2022-04-01	13.620	13.820	13.450	13.790	12.634	15,084,514
2022-03-31	13.400	13.820	13.350	13.730	12.579	16,822,985
2022-03-30	13.070	13.540	13.040	13.470	12.341	13,277,870
2022-03-29	13.080	13.280	12.960	13.090	11.992	5,879,839
2022-03-28	13.000	13.200	12.510	13.140	12.038	8,188,461
2022-03-25	13.040	13.080	12.820	13.080	11.983	7,987,446
2022-03-24	12.900	13.090	12.800	13.070	11.974	7,627,190
2022-03-23	12.700	12.980	12.580	12.970	11.882	7,509,166
2022-03-22	12.420	12.790	12.420	12.790	11.718	6,879,399
2022-03-21	12.560	12.660	12.510	12.590	11.534	4,019,364
2022-03-18	12.520	12.700	12.360	12.600	11.543	5,170,204
2022-03-17	12.420	12.620	12.410	12.550	11.498	4,421,475
2022-03-16	12.450	12.480	11.900	12.380	11.342	4,325,402
2022-03-15	12.710	12.720	12.300	12.390	11.351	5,189,975
2022-03-14	12.720	12.890	12.630	12.740	11.672	3,119,924
2022-03-11	12.680	12.810	12.360	12.810	11.736	4,766,117
2022-03-10	12.600	12.800	12.500	12.760	11.690	3,570,231
2022-03-09	13.090	13.090	12.200	12.640	11.580	6,641,634
2022-03-08	13.330	13.330	12.910	13.130	12.029	6,026,606
2022-03-07	13.430	13.540	13.250	13.340	12.221	4,864,024
2022-03-04	13.390	13.440	13.220	13.430	12.304	5,297,577
2022-03-03	13.350	13.400	13.250	13.390	12.267	6,958,960
2022-03-02	13.020	13.400	13.020	13.300	12.185	6,734,355
2022-03-01	13.000	13.140	12.960	13.050	11.956	2,418,404
2022-02-28	13.120	13.120	12.890	13.000	11.910	2,545,435
2022-02-25	13.120	13.170	13.050	13.120	12.020	2,762,914
2022-02-24	13.280	13.280	13.020	13.100	12.002	5,086,204
2022-02-23	13.330	13.350	13.200	13.280	12.166	3,037,300
2022-02-22	13.380	13.380	13.190	13.310	12.194	3,537,913
2022-02-21	13.300	13.420	13.260	13.420	12.295	4,122,503
2022-02-18	13.220	13.360	13.150	13.360	12.240	4,932,499
2022-02-17	13.260	13.290	13.130	13.220	12.111	2,471,720
2022-02-16	13.240	13.290	13.200	13.270	12.157	2,433,479
2022-02-15	13.280	13.300	13.170	13.240	12.130	2,413,072
2022-02-14	13.240	13.300	13.200	13.300	12.185	2,855,020
2022-02-11	13.320	13.370	13.250	13.300	12.185	2,976,893
2022-02-10	13.210	13.310	13.170	13.300	12.185	2,861,101
2022-02-09	13.150	13.310	13.100	13.270	12.157	3,550,401
2022-02-08	12.950	13.180	12.950	13.140	12.038	3,850,616
2022-02-07	12.880	13.130	12.830	12.980	11.892	2,723,371

← NewerPage 19 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.