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
2025-04-22	12.520	13.400	12.300	12.940	12.940	39,233,197
2025-04-21	12.150	12.250	12.010	12.180	12.180	4,698,000
2025-04-18	11.800	12.220	11.750	12.150	12.150	6,603,104
2025-04-17	11.730	11.970	11.620	11.800	11.800	5,259,022
2025-04-16	11.640	11.750	11.560	11.740	11.740	3,006,300
2025-04-15	11.670	11.670	11.530	11.650	11.650	2,542,900
2025-04-14	11.730	11.810	11.590	11.670	11.670	4,509,600
2025-04-11	11.690	11.930	11.510	11.850	11.850	4,677,805
2025-04-10	11.680	11.740	11.550	11.650	11.650	3,949,600
2025-04-09	11.290	11.670	11.020	11.550	11.550	6,351,900
2025-04-08	10.900	11.500	10.890	11.400	11.400	10,555,601
2025-04-07	11.690	11.690	10.810	10.810	10.810	9,133,691
2025-04-03	11.890	12.120	11.890	12.010	12.010	4,641,352
2025-04-02	11.780	12.170	11.700	12.020	12.020	5,707,087
2025-04-01	11.720	12.010	11.700	11.840	11.840	5,946,102
2025-03-31	11.930	11.930	11.600	11.720	11.720	5,284,593
2025-03-28	11.950	12.020	11.800	11.900	11.900	3,557,400
2025-03-27	12.040	12.040	11.900	12.000	12.000	2,606,721
2025-03-26	11.900	12.040	11.860	12.010	12.010	2,261,454
2025-03-25	11.990	12.090	11.780	11.910	11.910	4,100,892
2025-03-24	12.210	12.300	11.890	12.020	12.020	5,504,300
2025-03-21	12.200	12.330	12.170	12.280	12.280	4,126,360
2025-03-20	12.180	12.300	12.160	12.230	12.230	3,775,800
2025-03-19	12.370	12.370	12.160	12.280	12.280	3,864,700
2025-03-18	12.780	12.780	12.310	12.410	12.410	9,354,229
2025-03-17	12.070	12.890	12.010	12.800	12.800	17,636,279
2025-03-14	12.140	12.250	11.820	12.000	12.000	11,891,500
2025-03-13	12.200	12.280	12.060	12.140	12.140	10,337,218
2025-03-12	11.850	12.150	11.810	12.100	12.100	8,096,874
2025-03-11	11.620	11.910	11.620	11.900	11.900	4,245,423
2025-03-10	11.650	11.730	11.560	11.720	11.720	3,944,956
2025-03-07	11.630	11.670	11.540	11.640	11.640	3,928,484
2025-03-06	11.730	11.750	11.640	11.670	11.670	4,397,281
2025-03-05	11.770	11.770	11.490	11.730	11.730	4,485,376
2025-03-04	11.750	11.800	11.680	11.720	11.720	2,838,201
2025-03-03	11.770	11.890	11.710	11.800	11.800	4,135,511
2025-02-28	11.790	11.900	11.720	11.780	11.780	3,742,076
2025-02-27	11.830	11.910	11.770	11.860	11.860	3,543,181
2025-02-26	11.680	11.800	11.670	11.800	11.800	2,794,051
2025-02-25	11.790	11.790	11.650	11.680	11.680	3,045,935
2025-02-24	11.630	11.850	11.630	11.790	11.790	4,136,144
2025-02-21	11.600	11.710	11.510	11.680	11.680	3,011,441
2025-02-20	11.670	11.680	11.490	11.620	11.620	4,961,992
2025-02-19	11.700	11.720	11.490	11.670	11.670	6,120,623
2025-02-18	11.800	11.810	11.630	11.700	11.700	3,411,133
2025-02-17	11.820	11.840	11.640	11.760	11.760	3,581,518
2025-02-14	11.800	11.810	11.660	11.780	11.780	3,541,492
2025-02-13	11.730	11.820	11.630	11.770	11.770	4,239,830
2025-02-12	11.500	11.770	11.500	11.700	11.700	2,981,400
2025-02-11	11.620	11.690	11.450	11.570	11.570	3,736,306
2025-02-10	11.480	11.670	11.380	11.620	11.620	5,431,500
2025-02-07	11.330	11.520	11.300	11.470	11.470	4,594,001
2025-02-06	11.300	11.400	11.060	11.380	11.380	4,179,117
2025-02-05	11.660	11.790	11.240	11.330	11.330	6,333,601
2025-01-27	11.490	11.690	11.420	11.640	11.640	4,054,900
2025-01-24	11.300	11.470	11.300	11.450	11.450	4,401,900
2025-01-23	11.410	11.530	11.340	11.400	11.400	3,783,656
2025-01-22	11.420	11.440	11.170	11.310	11.310	3,163,600
2025-01-21	11.430	11.570	11.360	11.440	11.440	3,603,401
2025-01-20	11.360	11.410	11.230	11.380	11.380	3,100,700

← NewerPage 7 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.