Shanghai Waigaoqiao Free Trade Zone Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 8.580 | 8.700 | 8.470 | 8.550 | 8.550 | 2,724,836 |
| 2026-07-16 | 8.490 | 8.620 | 8.390 | 8.590 | 8.590 | 2,688,300 |
| 2026-07-15 | 8.260 | 8.500 | 8.200 | 8.500 | 8.500 | 2,713,003 |
| 2026-07-14 | 8.180 | 8.300 | 8.120 | 8.240 | 8.240 | 2,041,000 |
| 2026-07-13 | 8.220 | 8.250 | 8.100 | 8.190 | 8.190 | 2,537,902 |
| 2026-07-10 | 8.330 | 8.590 | 8.250 | 8.540 | 8.190 | 2,725,725 |
| 2026-07-09 | 8.310 | 8.430 | 8.240 | 8.330 | 7.989 | 1,860,901 |
| 2026-07-08 | 8.360 | 8.420 | 8.280 | 8.390 | 8.046 | 1,477,284 |
| 2026-07-07 | 8.560 | 8.580 | 8.300 | 8.360 | 8.017 | 1,381,041 |
| 2026-07-06 | 8.470 | 8.560 | 8.400 | 8.550 | 8.200 | 1,779,501 |
| 2026-07-03 | 8.340 | 8.470 | 8.320 | 8.470 | 8.470 | 2,500,000 |
| 2026-07-02 | 8.220 | 8.360 | 8.200 | 8.320 | 8.320 | 2,327,702 |
| 2026-07-01 | 7.990 | 8.300 | 7.950 | 8.270 | 8.270 | 3,025,615 |
| 2026-06-30 | 8.170 | 8.220 | 7.990 | 7.990 | 7.990 | 1,961,824 |
| 2026-06-29 | 8.140 | 8.380 | 7.920 | 8.210 | 8.210 | 2,792,724 |
| 2026-06-26 | 8.210 | 8.270 | 8.080 | 8.140 | 8.140 | 2,549,776 |
| 2026-06-25 | 8.240 | 8.380 | 8.080 | 8.220 | 8.220 | 2,700,476 |
| 2026-06-24 | 8.640 | 8.640 | 8.240 | 8.250 | 8.250 | 3,275,100 |
| 2026-06-23 | 8.500 | 8.760 | 8.490 | 8.610 | 8.610 | 2,266,782 |
| 2026-06-22 | 8.490 | 8.600 | 8.310 | 8.510 | 8.510 | 2,728,852 |
| 2026-06-18 | 8.560 | 8.650 | 8.350 | 8.500 | 8.500 | 3,019,545 |
| 2026-06-17 | 8.680 | 8.720 | 8.460 | 8.560 | 8.560 | 3,108,919 |
| 2026-06-16 | 8.900 | 9.080 | 8.650 | 8.680 | 8.680 | 2,614,500 |
| 2026-06-15 | 8.880 | 9.070 | 8.840 | 8.940 | 8.940 | 2,839,215 |
| 2026-06-12 | 8.720 | 8.900 | 8.720 | 8.880 | 8.880 | 3,572,711 |
| 2026-06-11 | 8.890 | 8.980 | 8.630 | 8.730 | 8.730 | 2,744,000 |
| 2026-06-10 | 8.990 | 8.990 | 8.860 | 8.900 | 8.900 | 2,053,415 |
| 2026-06-09 | 9.060 | 9.060 | 8.900 | 8.960 | 8.960 | 1,458,405 |
| 2026-06-08 | 9.050 | 9.050 | 8.940 | 9.020 | 9.020 | 2,977,815 |
| 2026-06-05 | 9.230 | 9.310 | 9.050 | 9.150 | 9.150 | 2,306,785 |
| 2026-06-04 | 9.570 | 9.570 | 9.140 | 9.180 | 9.180 | 3,487,700 |
| 2026-06-03 | 9.720 | 9.720 | 9.530 | 9.570 | 9.570 | 2,074,000 |
| 2026-06-02 | 9.770 | 9.790 | 9.630 | 9.720 | 9.720 | 1,747,689 |
| 2026-06-01 | 9.640 | 9.780 | 9.510 | 9.780 | 9.780 | 2,233,801 |
| 2026-05-29 | 9.540 | 9.720 | 9.540 | 9.660 | 9.660 | 2,193,265 |
| 2026-05-28 | 9.550 | 9.590 | 9.440 | 9.520 | 9.520 | 1,220,200 |
| 2026-05-27 | 9.650 | 9.670 | 9.440 | 9.530 | 9.530 | 1,527,539 |
| 2026-05-26 | 9.740 | 9.780 | 9.600 | 9.670 | 9.670 | 1,384,100 |
| 2026-05-25 | 9.760 | 9.830 | 9.720 | 9.780 | 9.780 | 1,396,500 |
| 2026-05-22 | 9.740 | 9.990 | 9.740 | 9.810 | 9.810 | 1,579,500 |
| 2026-05-21 | 9.880 | 9.890 | 9.760 | 9.790 | 9.790 | 2,257,727 |
| 2026-05-20 | 9.960 | 9.960 | 9.800 | 9.850 | 9.850 | 1,546,700 |
| 2026-05-19 | 9.900 | 9.960 | 9.870 | 9.960 | 9.960 | 1,570,600 |
| 2026-05-18 | 10.010 | 10.010 | 9.820 | 9.920 | 9.920 | 2,397,927 |
| 2026-05-15 | 10.030 | 10.120 | 9.920 | 9.980 | 9.980 | 2,305,962 |
| 2026-05-14 | 10.060 | 10.060 | 9.940 | 10.050 | 10.050 | 2,466,743 |
| 2026-05-13 | 10.100 | 10.110 | 10.000 | 10.070 | 10.070 | 1,603,883 |
| 2026-05-12 | 10.100 | 10.140 | 10.040 | 10.100 | 10.100 | 2,042,900 |
| 2026-05-11 | 10.090 | 10.120 | 10.030 | 10.110 | 10.110 | 3,253,366 |
| 2026-05-08 | 10.000 | 10.090 | 9.990 | 10.080 | 10.080 | 2,291,699 |
| 2026-05-07 | 9.990 | 10.060 | 9.930 | 10.050 | 10.050 | 3,853,987 |
| 2026-05-06 | 10.050 | 10.090 | 9.940 | 9.990 | 9.990 | 4,407,900 |
| 2026-04-30 | 10.530 | 10.530 | 9.880 | 10.030 | 10.030 | 11,126,817 |
| 2026-04-29 | 10.530 | 10.600 | 10.450 | 10.600 | 10.600 | 2,962,350 |
| 2026-04-28 | 10.460 | 10.540 | 10.400 | 10.510 | 10.510 | 2,550,401 |
| 2026-04-27 | 10.590 | 10.590 | 10.380 | 10.510 | 10.510 | 2,031,393 |
| 2026-04-24 | 10.600 | 10.630 | 10.460 | 10.520 | 10.520 | 2,484,201 |
| 2026-04-23 | 10.530 | 10.680 | 10.510 | 10.600 | 10.600 | 3,817,068 |
| 2026-04-22 | 10.560 | 10.580 | 10.450 | 10.530 | 10.530 | 2,481,700 |
| 2026-04-21 | 10.620 | 10.690 | 10.550 | 10.620 | 10.620 | 2,516,100 |
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.