Shanghai Waigaoqiao Free Trade Zone Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 12.830 | 12.830 | 12.730 | 12.780 | 11.708 | 1,643,000 |
| 2021-11-04 | 12.720 | 12.830 | 12.680 | 12.830 | 11.754 | 1,939,505 |
| 2021-11-03 | 12.690 | 12.790 | 12.660 | 12.740 | 11.672 | 1,621,547 |
| 2021-11-02 | 12.800 | 12.870 | 12.500 | 12.730 | 11.663 | 3,138,513 |
| 2021-11-01 | 12.810 | 12.900 | 12.670 | 12.840 | 11.763 | 1,519,976 |
| 2021-10-29 | 12.800 | 12.900 | 12.700 | 12.900 | 11.818 | 2,161,983 |
| 2021-10-28 | 12.840 | 12.870 | 12.610 | 12.790 | 11.718 | 2,455,606 |
| 2021-10-27 | 13.000 | 13.020 | 12.610 | 12.830 | 11.754 | 3,710,948 |
| 2021-10-26 | 13.070 | 13.070 | 12.990 | 13.030 | 11.937 | 1,947,767 |
| 2021-10-25 | 13.200 | 13.200 | 13.020 | 13.060 | 11.965 | 2,340,300 |
| 2021-10-22 | 13.120 | 13.240 | 13.090 | 13.180 | 12.075 | 2,571,925 |
| 2021-10-21 | 13.110 | 13.170 | 13.070 | 13.130 | 12.029 | 1,990,499 |
| 2021-10-20 | 13.070 | 13.180 | 13.040 | 13.150 | 12.047 | 2,201,300 |
| 2021-10-19 | 13.100 | 13.180 | 13.050 | 13.090 | 11.992 | 2,049,046 |
| 2021-10-18 | 13.180 | 13.220 | 13.100 | 13.160 | 12.057 | 2,196,349 |
| 2021-10-15 | 13.150 | 13.210 | 13.100 | 13.190 | 12.084 | 2,321,223 |
| 2021-10-14 | 13.220 | 13.220 | 13.090 | 13.170 | 12.066 | 1,418,304 |
← NewerPage 21 of 21 · 1,217 trading days
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.