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
2022-02-07	12.880	13.130	12.830	12.980	11.892	2,723,371
2022-01-28	13.020	13.020	12.780	12.830	11.754	2,897,679
2022-01-27	12.970	12.980	12.710	12.890	11.809	3,679,059
2022-01-26	13.030	13.030	12.810	12.940	11.855	2,738,901
2022-01-25	13.260	13.270	12.960	13.010	11.919	4,411,914
2022-01-24	13.240	13.330	13.170	13.290	12.176	2,840,500
2022-01-21	13.290	13.330	13.180	13.300	12.185	3,209,693
2022-01-20	13.310	13.370	13.230	13.310	12.194	3,952,388
2022-01-19	13.200	13.320	13.200	13.280	12.166	2,955,081
2022-01-18	13.300	13.340	13.170	13.250	12.139	2,359,111
2022-01-17	13.140	13.290	13.100	13.270	12.157	4,409,828
2022-01-14	13.310	13.350	13.130	13.160	12.057	4,234,844
2022-01-13	13.330	13.440	13.270	13.330	12.212	3,833,564
2022-01-12	13.380	13.380	13.230	13.350	12.231	2,797,951
2022-01-11	13.280	13.430	13.260	13.400	12.276	4,311,482
2022-01-10	13.340	13.380	13.200	13.340	12.221	2,798,497
2022-01-07	13.320	13.410	13.290	13.340	12.221	3,976,470
2022-01-06	13.320	13.350	13.240	13.340	12.221	2,835,107
2022-01-05	13.290	13.360	13.250	13.320	12.203	3,111,638
2022-01-04	13.270	13.300	13.180	13.300	12.185	3,749,621
2021-12-31	13.180	13.270	13.140	13.230	12.121	2,761,942
2021-12-30	13.120	13.210	13.120	13.180	12.075	2,255,063
2021-12-29	13.130	13.230	13.090	13.180	12.075	2,334,089
2021-12-28	13.210	13.220	13.070	13.140	12.038	2,310,721
2021-12-27	13.190	13.270	13.110	13.220	12.111	2,687,305
2021-12-24	13.170	13.200	13.030	13.190	12.084	2,885,350
2021-12-23	13.200	13.260	13.110	13.170	12.066	3,012,330
2021-12-22	13.380	13.380	13.140	13.230	12.121	5,474,726
2021-12-21	13.100	13.440	13.090	13.390	12.267	7,971,997
2021-12-20	13.060	13.150	13.060	13.130	12.029	3,344,629
2021-12-17	12.960	13.090	12.930	13.060	11.965	4,622,572
2021-12-16	12.910	13.020	12.860	12.990	11.901	3,651,644
2021-12-15	12.850	12.920	12.840	12.920	11.837	2,665,768
2021-12-14	12.950	12.960	12.820	12.890	11.809	2,992,578
2021-12-13	12.980	13.000	12.900	12.980	11.892	2,903,457
2021-12-10	12.860	12.980	12.850	12.980	11.892	2,697,252
2021-12-09	12.800	12.940	12.790	12.930	11.846	3,117,037
2021-12-08	12.850	12.900	12.760	12.840	11.763	2,158,965
2021-12-07	12.880	12.900	12.740	12.850	11.773	2,067,138
2021-12-06	12.840	12.930	12.750	12.790	11.718	1,947,055
2021-12-03	12.730	12.910	12.730	12.850	11.773	2,873,007
2021-12-02	12.710	12.780	12.660	12.740	11.672	2,301,116
2021-12-01	12.600	12.710	12.570	12.710	11.644	2,271,378
2021-11-30	12.630	12.640	12.560	12.630	11.571	1,698,352
2021-11-29	12.580	12.590	12.510	12.580	11.525	2,001,562
2021-11-26	12.660	12.700	12.610	12.670	11.608	1,716,878
2021-11-25	12.690	12.740	12.620	12.700	11.635	2,563,337
2021-11-24	12.750	12.760	12.650	12.670	11.608	2,460,300
2021-11-23	12.770	12.840	12.690	12.740	11.672	3,188,147
2021-11-22	12.760	12.880	12.730	12.770	11.699	2,703,902
2021-11-19	12.690	12.860	12.640	12.800	11.727	2,533,829
2021-11-18	12.700	12.720	12.640	12.690	11.626	2,144,790
2021-11-17	12.710	12.760	12.660	12.700	11.635	1,805,746
2021-11-16	12.800	12.860	12.700	12.740	11.672	2,017,536
2021-11-15	12.870	12.900	12.720	12.830	11.754	1,872,555
2021-11-12	12.890	12.950	12.790	12.860	11.782	2,241,809
2021-11-11	12.690	12.950	12.620	12.900	11.818	4,194,982
2021-11-10	12.700	12.720	12.560	12.670	11.608	2,259,467
2021-11-09	12.700	12.760	12.600	12.710	11.644	2,396,239
2021-11-08	12.750	12.750	12.660	12.680	11.617	1,304,278

← NewerPage 20 of 21 · 1,217 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.