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
2025-07-21	11.260	11.360	11.230	11.330	11.330	5,226,100
2025-07-18	11.470	11.470	11.210	11.270	11.270	3,970,500
2025-07-17	11.240	11.340	11.180	11.300	11.300	4,133,818
2025-07-16	11.170	11.280	11.120	11.250	11.250	4,143,799
2025-07-15	11.210	11.220	11.070	11.170	11.170	4,028,899
2025-07-14	11.400	11.540	11.180	11.220	11.220	10,878,399
2025-07-11	11.350	11.840	11.270	11.540	11.540	18,670,481
2025-07-10	11.020	11.140	10.980	11.130	11.130	6,889,701
2025-07-09	10.950	11.010	10.930	11.000	11.000	3,921,780
2025-07-08	10.930	10.960	10.900	10.950	10.950	3,866,601
2025-07-07	10.880	10.950	10.860	10.950	10.950	3,259,004
2025-07-04	10.900	10.960	10.870	10.920	10.920	3,783,200
2025-07-03	10.870	10.900	10.820	10.860	10.860	2,157,900
2025-07-02	10.840	10.880	10.810	10.870	10.870	2,528,476
2025-07-01	10.900	10.920	10.800	10.870	10.870	3,246,100
2025-06-30	10.900	10.970	10.870	10.930	10.930	3,262,684
2025-06-27	10.950	11.060	10.850	10.910	10.910	6,786,402
2025-06-26	10.920	10.990	10.830	10.950	10.950	4,407,876
2025-06-25	10.850	10.930	10.800	10.920	10.920	3,596,421
2025-06-24	10.760	10.850	10.760	10.840	10.840	3,444,300
2025-06-23	10.690	10.900	10.610	10.830	10.830	2,924,300
2025-06-20	10.700	10.750	10.650	10.700	10.700	2,149,300
2025-06-19	10.720	10.730	10.610	10.700	10.700	2,116,772
2025-06-18	10.750	10.760	10.640	10.740	10.740	2,006,601
2025-06-17	10.770	10.780	10.640	10.740	10.740	1,814,430
2025-06-16	10.690	10.750	10.640	10.740	10.740	2,995,867
2025-06-13	10.840	10.880	10.590	10.660	10.660	4,869,604
2025-06-12	10.940	10.950	10.790	10.850	10.850	3,324,300
2025-06-11	11.180	11.250	11.130	11.220	11.220	3,665,800
2025-06-10	11.220	11.290	11.100	11.190	11.190	3,964,753
2025-06-09	11.190	11.210	11.130	11.200	11.200	2,608,900
2025-06-06	11.140	11.200	11.130	11.190	11.190	2,734,223
2025-06-05	11.150	11.160	11.090	11.140	11.140	2,230,739
2025-06-04	11.130	11.160	11.070	11.150	11.150	3,185,921
2025-06-03	11.140	11.190	11.090	11.150	11.150	3,173,901
2025-05-30	11.130	11.170	11.080	11.160	11.160	3,261,450
2025-05-29	11.050	11.140	11.050	11.130	11.130	2,213,189
2025-05-28	11.140	11.160	11.030	11.080	11.080	2,062,500
2025-05-27	11.080	11.170	11.040	11.140	11.140	2,810,520
2025-05-26	11.070	11.090	11.000	11.070	11.070	2,236,300
2025-05-23	11.090	11.110	10.980	11.090	11.090	4,414,100
2025-05-22	11.150	11.170	11.070	11.110	11.110	2,668,200
2025-05-21	11.220	11.220	11.140	11.170	11.170	2,065,000
2025-05-20	11.200	11.220	11.140	11.200	11.200	2,758,284
2025-05-19	11.150	11.240	11.120	11.230	11.230	3,555,800
2025-05-16	11.200	11.220	11.070	11.190	11.190	4,383,700
2025-05-15	11.300	11.300	11.180	11.190	11.190	2,894,599
2025-05-14	11.170	11.300	11.100	11.300	11.300	5,608,622
2025-05-13	11.270	11.320	11.100	11.190	11.190	7,873,417
2025-05-12	11.180	11.260	11.130	11.220	11.220	5,424,022
2025-05-09	11.300	11.340	11.080	11.130	11.130	7,830,860
2025-05-08	11.330	11.360	11.230	11.320	11.320	4,364,900
2025-05-07	11.400	11.560	11.280	11.360	11.360	6,041,264
2025-05-06	11.250	11.280	11.190	11.280	11.280	6,086,488
2025-04-30	11.320	11.410	11.200	11.240	11.240	5,770,910
2025-04-29	11.420	11.500	11.290	11.370	11.370	4,859,511
2025-04-28	11.840	11.900	11.340	11.420	11.420	10,771,100
2025-04-25	11.800	12.310	11.730	11.960	11.960	17,296,267
2025-04-24	11.790	11.980	11.560	11.850	11.850	14,317,281
2025-04-23	12.560	12.600	11.810	11.880	11.880	28,938,095

← NewerPage 6 of 21 · 1,212 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.