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
2026-01-15	10.400	10.450	10.330	10.430	10.430	2,607,401
2026-01-14	10.470	10.520	10.320	10.400	10.400	4,540,784
2026-01-13	10.560	10.640	10.420	10.470	10.470	4,525,601
2026-01-12	10.550	10.590	10.440	10.570	10.570	4,322,038
2026-01-09	10.460	10.540	10.400	10.540	10.540	5,228,430
2026-01-08	10.360	10.550	10.300	10.460	10.460	5,399,188
2026-01-07	10.490	10.570	10.300	10.360	10.360	6,849,467
2026-01-06	10.840	10.970	10.500	10.610	10.610	11,483,608
2026-01-05	10.090	10.970	10.090	10.800	10.800	14,134,333
2025-12-31	10.040	10.100	10.000	10.090	10.090	2,344,318
2025-12-30	10.080	10.140	9.960	10.070	10.070	1,884,807
2025-12-29	10.150	10.160	10.030	10.080	10.080	1,984,720
2025-12-26	10.070	10.180	10.070	10.160	10.160	2,146,480
2025-12-25	10.040	10.130	10.020	10.120	10.120	2,444,755
2025-12-24	10.030	10.060	9.970	10.060	10.060	1,505,932
2025-12-23	10.060	10.070	9.990	10.020	10.020	1,494,685
2025-12-22	10.080	10.080	10.000	10.060	10.060	1,918,790
2025-12-19	9.950	10.080	9.940	10.070	10.070	2,850,518
2025-12-18	9.910	10.000	9.890	9.970	9.970	1,744,783
2025-12-17	9.910	9.960	9.820	9.920	9.920	2,523,973
2025-12-16	10.000	10.040	9.910	9.930	9.930	2,037,689
2025-12-15	9.960	10.020	9.880	10.010	10.010	3,245,363
2025-12-12	10.240	10.250	9.980	9.990	9.990	7,720,494
2025-12-11	10.350	10.380	10.180	10.240	10.240	4,651,993
2025-12-10	10.400	10.410	10.200	10.390	10.390	4,913,443
2025-12-09	10.420	10.430	10.340	10.390	10.390	2,107,475
2025-12-08	10.400	10.460	10.370	10.430	10.430	3,111,475
2025-12-05	10.390	10.410	10.310	10.410	10.410	2,814,895
2025-12-04	10.530	10.530	10.340	10.410	10.410	2,559,676
2025-12-03	10.740	10.740	10.500	10.520	10.520	4,529,675
2025-12-02	10.800	10.840	10.700	10.730	10.730	2,891,300
2025-12-01	10.770	10.850	10.730	10.820	10.820	3,365,100
2025-11-28	10.720	10.840	10.690	10.830	10.830	3,327,565
2025-11-27	10.710	10.740	10.580	10.690	10.690	2,900,586
2025-11-26	10.780	10.790	10.670	10.710	10.710	2,816,300
2025-11-25	10.760	10.810	10.680	10.770	10.770	2,984,344
2025-11-24	10.750	10.820	10.700	10.760	10.760	3,470,984
2025-11-21	10.980	11.030	10.720	10.780	10.780	4,837,090
2025-11-20	10.930	11.040	10.880	11.000	11.000	2,958,285
2025-11-19	11.110	11.110	10.890	10.950	10.950	3,122,369
2025-11-18	11.190	11.200	10.990	11.060	11.060	3,791,421
2025-11-17	11.180	11.210	11.080	11.200	11.200	4,046,237
2025-11-14	11.170	11.260	11.140	11.180	11.180	4,877,707
2025-11-13	11.150	11.170	11.050	11.170	11.170	3,891,819
2025-11-12	11.130	11.460	11.080	11.190	11.190	6,921,751
2025-11-11	11.050	11.180	11.040	11.130	11.130	4,685,692
2025-11-10	10.990	11.050	10.910	11.050	11.050	3,137,612
2025-11-07	10.980	11.020	10.940	10.980	10.980	2,595,138
2025-11-06	10.950	10.990	10.870	10.980	10.980	2,396,164
2025-11-05	10.930	10.950	10.800	10.940	10.940	2,992,600
2025-11-04	10.980	11.000	10.870	10.950	10.950	3,301,683
2025-11-03	10.980	11.010	10.920	11.000	11.000	4,082,937
2025-10-31	10.960	11.020	10.850	10.940	10.940	5,284,222
2025-10-30	11.010	11.100	10.920	10.960	10.960	4,646,161
2025-10-29	10.970	11.010	10.870	11.010	11.010	5,277,634
2025-10-28	11.220	11.220	10.930	11.020	11.020	8,214,230
2025-10-27	11.290	11.290	11.140	11.220	11.220	7,074,417
2025-10-24	11.440	11.440	11.210	11.280	11.280	6,126,229
2025-10-23	11.350	11.440	11.270	11.430	11.430	5,625,002
2025-10-22	11.290	11.420	11.220	11.360	11.360	4,942,110

← NewerPage 4 of 5 · 242 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.