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
2025-10-21	11.170	11.300	11.170	11.290	11.290	5,390,382
2025-10-20	11.150	11.260	11.050	11.200	11.200	4,399,542
2025-10-17	11.200	11.240	11.100	11.160	11.160	3,841,492
2025-10-16	11.180	11.230	11.090	11.230	11.230	3,713,582
2025-10-15	11.140	11.220	11.090	11.190	11.190	3,614,975
2025-10-14	11.080	11.190	11.060	11.160	11.160	4,836,003
2025-10-13	10.940	11.080	10.910	11.080	11.080	4,185,615
2025-10-10	10.940	11.160	10.910	11.150	11.150	4,974,531
2025-10-09	11.070	11.070	10.900	10.940	10.940	3,349,228
2025-09-30	11.010	11.080	10.950	11.080	11.080	3,216,676
2025-09-29	11.030	11.060	10.860	11.050	11.050	5,128,600
2025-09-26	11.090	11.140	11.000	11.060	11.060	3,234,981
2025-09-25	11.150	11.150	11.040	11.120	11.120	3,498,601
2025-09-24	10.880	11.220	10.880	11.150	11.150	6,174,329
2025-09-23	10.940	10.990	10.700	10.980	10.980	5,166,201
2025-09-22	10.930	11.000	10.830	11.000	11.000	3,902,582
2025-09-19	10.900	11.010	10.780	11.000	11.000	5,151,212
2025-09-18	11.130	11.210	10.870	10.930	10.930	5,619,139
2025-09-17	11.190	11.200	11.090	11.170	11.170	4,710,770
2025-09-16	11.150	11.220	11.130	11.200	11.200	5,178,570
2025-09-15	11.250	11.270	11.070	11.150	11.150	6,681,176
2025-09-12	11.190	11.340	11.130	11.280	11.280	7,505,360
2025-09-11	11.210	11.210	11.100	11.190	11.190	6,089,600
2025-09-10	11.270	11.310	11.170	11.230	11.230	4,420,682
2025-09-09	11.160	11.330	11.140	11.300	11.300	4,475,699
2025-09-08	11.180	11.210	11.130	11.140	11.140	3,239,556
2025-09-05	11.140	11.200	11.070	11.180	11.180	4,070,700
2025-09-04	11.140	11.180	11.040	11.140	11.140	4,309,203
2025-09-03	11.330	11.400	11.130	11.180	11.180	3,465,438
2025-09-02	11.490	11.490	11.270	11.330	11.330	3,923,844
2025-09-01	11.540	11.550	11.370	11.480	11.480	5,420,290
2025-08-29	11.630	11.710	11.450	11.580	11.580	5,531,751
2025-08-28	11.480	11.600	11.380	11.590	11.590	7,651,684
2025-08-27	11.550	11.570	11.440	11.480	11.480	7,238,827
2025-08-26	11.610	11.610	11.460	11.540	11.540	7,334,600
2025-08-25	11.460	11.780	11.390	11.650	11.650	12,603,460
2025-08-22	11.370	11.460	11.270	11.460	11.460	5,095,522
2025-08-21	11.260	11.380	11.220	11.370	11.370	5,484,942
2025-08-20	11.230	11.260	11.140	11.260	11.260	3,491,109
2025-08-19	11.200	11.260	11.170	11.260	11.260	3,728,220
2025-08-18	11.260	11.260	11.150	11.220	11.220	3,960,788
2025-08-15	11.110	11.220	11.110	11.220	11.220	3,592,204
2025-08-14	11.220	11.260	11.090	11.140	11.140	3,659,700
2025-08-13	11.270	11.270	11.170	11.230	11.230	3,671,200
2025-08-12	11.270	11.270	11.210	11.260	11.260	2,435,200
2025-08-11	11.210	11.270	11.170	11.270	11.270	3,533,001
2025-08-08	11.160	11.220	11.130	11.210	11.210	2,316,318
2025-08-07	11.180	11.200	11.100	11.160	11.160	2,735,947
2025-08-06	11.270	11.290	11.150	11.180	11.180	3,014,100
2025-08-05	11.120	11.300	11.080	11.260	11.260	3,901,250
2025-08-04	11.160	11.160	11.060	11.100	11.100	3,085,000
2025-08-01	11.120	11.250	11.110	11.190	11.190	3,272,698
2025-07-31	11.300	11.300	11.100	11.150	11.150	4,722,102
2025-07-30	11.340	11.380	11.260	11.310	11.310	4,430,100
2025-07-29	11.330	11.350	11.220	11.350	11.350	3,788,803
2025-07-28	11.340	11.350	11.230	11.350	11.350	3,446,400
2025-07-25	11.390	11.410	11.310	11.340	11.340	4,937,957
2025-07-24	11.320	11.370	11.260	11.360	11.360	5,177,600
2025-07-23	11.320	11.400	11.290	11.310	11.310	4,996,162
2025-07-22	11.340	11.350	11.230	11.330	11.330	4,067,700

← NewerPage 5 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.