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
2026-04-20	10.630	10.730	10.560	10.640	10.640	3,178,793
2026-04-17	10.650	10.710	10.600	10.690	10.690	2,316,979
2026-04-16	10.780	10.780	10.570	10.660	10.660	4,659,701
2026-04-15	10.690	10.750	10.470	10.710	10.710	6,459,801
2026-04-14	10.540	10.670	10.540	10.660	10.660	4,212,900
2026-04-13	10.430	10.510	10.390	10.510	10.510	2,628,504
2026-04-10	10.280	10.460	10.280	10.450	10.450	3,850,650
2026-04-09	10.350	10.350	10.200	10.280	10.280	2,453,750
2026-04-08	10.160	10.400	10.160	10.370	10.370	2,726,481
2026-04-07	10.180	10.180	10.020	10.160	10.160	1,962,581
2026-04-03	10.260	10.300	10.070	10.160	10.160	2,176,200
2026-04-02	10.390	10.410	10.250	10.270	10.270	2,249,988
2026-04-01	10.460	10.470	10.280	10.430	10.430	2,731,600
2026-03-31	10.330	10.520	10.280	10.380	10.380	3,787,400
2026-03-30	10.170	10.350	10.100	10.330	10.330	2,646,736
2026-03-27	10.260	10.310	10.110	10.250	10.250	2,943,037
2026-03-26	10.230	10.410	10.230	10.350	10.350	2,706,451
2026-03-25	10.100	10.270	10.080	10.270	10.270	2,969,228
2026-03-24	10.050	10.110	9.880	10.110	10.110	3,178,581
2026-03-23	10.280	10.300	9.870	9.910	9.910	6,151,269
2026-03-20	10.440	10.670	10.320	10.440	10.440	5,155,929
2026-03-19	10.410	10.510	10.360	10.410	10.410	4,030,518
2026-03-18	10.480	10.490	10.330	10.450	10.450	3,271,101
2026-03-17	10.380	10.550	10.370	10.480	10.480	4,735,400
2026-03-16	10.510	10.510	10.200	10.400	10.400	4,762,701
2026-03-13	10.320	10.520	10.300	10.410	10.410	5,014,376
2026-03-12	10.290	10.340	10.250	10.340	10.340	1,994,917
2026-03-11	10.300	10.320	10.230	10.320	10.320	2,199,100
2026-03-10	10.190	10.300	10.170	10.300	10.300	2,478,829
2026-03-09	10.200	10.230	10.110	10.180	10.180	2,769,128
2026-03-06	10.200	10.300	10.160	10.300	10.300	2,618,000
2026-03-05	10.160	10.270	10.140	10.250	10.250	2,594,081
2026-03-04	10.180	10.260	10.050	10.130	10.130	2,918,800
2026-03-03	10.460	10.490	10.240	10.260	10.260	3,266,400
2026-03-02	10.470	10.570	10.350	10.460	10.460	2,887,576
2026-02-27	10.520	10.600	10.460	10.600	10.600	2,892,221
2026-02-26	10.710	10.730	10.500	10.550	10.550	3,842,500
2026-02-25	10.600	10.750	10.590	10.690	10.690	4,437,200
2026-02-24	10.540	10.630	10.420	10.570	10.570	3,005,500
2026-02-13	10.700	10.700	10.480	10.530	10.530	3,401,504
2026-02-12	10.790	10.840	10.620	10.680	10.680	4,438,904
2026-02-11	10.740	10.890	10.680	10.830	10.830	5,124,094
2026-02-10	10.790	10.790	10.690	10.740	10.740	2,631,668
2026-02-09	10.670	10.810	10.650	10.780	10.780	4,248,056
2026-02-06	10.700	10.800	10.620	10.650	10.650	3,973,071
2026-02-05	10.700	10.780	10.640	10.740	10.740	4,465,487
2026-02-04	10.510	10.680	10.440	10.680	10.680	4,604,332
2026-02-03	10.430	10.560	10.420	10.500	10.500	2,390,292
2026-02-02	10.530	10.620	10.330	10.370	10.370	3,777,679
2026-01-30	10.780	10.780	10.520	10.590	10.590	4,546,000
2026-01-29	10.650	10.790	10.590	10.780	10.780	6,734,041
2026-01-28	10.540	10.670	10.500	10.600	10.600	3,796,810
2026-01-27	10.560	10.590	10.350	10.490	10.490	3,360,118
2026-01-26	10.590	10.640	10.520	10.570	10.570	2,652,314
2026-01-23	10.610	10.650	10.500	10.610	10.610	3,594,102
2026-01-22	10.600	10.650	10.550	10.610	10.610	3,070,927
2026-01-21	10.570	10.700	10.520	10.580	10.580	4,077,512
2026-01-20	10.410	10.670	10.400	10.610	10.610	5,851,812
2026-01-19	10.400	10.470	10.380	10.460	10.460	2,845,873
2026-01-16	10.440	10.490	10.330	10.370	10.370	3,189,202

← NewerPage 3 of 21 · 1,215 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.