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
2025-01-17	11.300	11.400	11.190	11.350	11.350	3,504,259
2025-01-16	11.320	11.520	11.250	11.370	11.370	6,172,900
2025-01-15	11.160	11.410	11.100	11.310	11.310	4,773,300
2025-01-14	11.040	11.250	10.990	11.220	11.220	4,885,080
2025-01-13	11.070	11.140	10.960	11.040	11.040	3,131,330
2025-01-10	11.160	11.250	11.020	11.080	11.080	3,050,700
2025-01-09	11.200	11.250	11.120	11.160	11.160	2,706,937
2025-01-08	11.250	11.330	10.980	11.270	11.270	5,381,263
2025-01-07	11.380	11.420	11.120	11.290	11.290	4,612,255
2025-01-06	11.320	11.490	11.210	11.360	11.360	4,987,335
2025-01-03	11.470	11.650	11.310	11.410	11.410	4,948,328
2025-01-02	11.850	11.980	11.320	11.500	11.500	6,103,307
2024-12-31	11.930	12.050	11.850	11.910	11.910	5,023,469
2024-12-30	12.140	12.160	11.930	11.970	11.970	3,219,391
2024-12-27	11.980	12.180	11.920	12.120	12.120	5,519,101
2024-12-26	12.060	12.180	11.900	11.960	11.960	4,250,311
2024-12-25	12.190	12.250	11.960	12.160	12.160	6,460,970
2024-12-24	11.850	12.150	11.810	12.150	12.150	6,458,252
2024-12-23	11.920	12.020	11.750	11.820	11.820	5,090,539
2024-12-20	11.970	12.050	11.870	11.950	11.950	3,523,638
2024-12-19	12.220	12.220	11.700	11.980	11.980	6,071,547
2024-12-18	12.010	12.130	12.010	12.060	12.060	3,214,810
2024-12-17	12.100	12.190	11.960	12.070	12.070	5,801,100
2024-12-16	12.190	12.250	12.020	12.140	12.140	5,683,041
2024-12-13	12.450	12.480	12.090	12.120	12.120	5,620,535
2024-12-12	12.440	12.570	12.320	12.520	12.520	5,867,970
2024-12-11	12.300	12.630	12.290	12.470	12.470	5,781,970
2024-12-10	12.860	12.870	12.270	12.350	12.350	9,354,710
2024-12-09	12.440	12.550	12.250	12.320	12.320	6,716,126
2024-12-06	12.420	12.590	12.350	12.440	12.440	9,105,314
2024-12-05	12.140	12.390	12.080	12.370	12.370	5,820,009
2024-12-04	12.190	12.300	12.130	12.160	12.160	5,940,282
2024-12-03	12.100	12.250	12.020	12.220	12.220	6,786,801
2024-12-02	11.820	12.210	11.760	12.100	12.100	8,752,800
2024-11-29	11.700	11.870	11.660	11.810	11.810	7,039,600
2024-11-28	11.670	11.800	11.630	11.730	11.730	5,141,700
2024-11-27	11.590	11.710	11.400	11.680	11.680	6,051,149
2024-11-26	11.610	11.690	11.550	11.640	11.640	3,465,341
2024-11-25	11.500	11.730	11.460	11.630	11.630	5,891,801
2024-11-22	11.780	11.900	11.500	11.560	11.560	5,498,200
2024-11-21	11.780	11.860	11.670	11.850	11.850	4,616,624
2024-11-20	11.740	11.920	11.540	11.820	11.820	6,182,000
2024-11-19	11.580	11.790	11.460	11.730	11.730	5,845,458
2024-11-18	11.500	11.800	11.500	11.580	11.580	6,411,616
2024-11-15	11.580	11.760	11.420	11.490	11.490	6,435,041
2024-11-14	12.130	12.130	11.600	11.660	11.660	7,650,601
2024-11-13	11.750	12.110	11.750	11.860	11.860	7,724,712
2024-11-12	11.800	11.880	11.650	11.770	11.770	8,372,098
2024-11-11	11.920	12.060	11.740	11.840	11.840	7,037,011
2024-11-08	12.400	12.420	11.850	12.000	12.000	10,277,111
2024-11-07	11.890	12.270	11.800	12.260	12.260	10,419,232
2024-11-06	11.890	12.050	11.620	11.940	11.940	9,537,995
2024-11-05	11.590	11.920	11.590	11.880	11.880	9,089,921
2024-11-04	11.440	11.620	11.330	11.620	11.620	7,502,312
2024-11-01	11.460	11.610	11.230	11.450	11.450	9,581,608
2024-10-31	11.360	11.620	11.150	11.450	11.450	10,439,350
2024-10-30	11.130	11.420	11.080	11.240	11.240	7,304,869
2024-10-29	11.370	11.400	11.070	11.120	11.120	7,037,400
2024-10-28	11.190	11.430	11.110	11.370	11.370	7,944,507
2024-10-25	11.090	11.260	11.050	11.160	11.160	6,991,241

← NewerPage 8 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.