Shanghai Waigaoqiao Free Trade Zone Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 10.950 | 11.110 | 10.930 | 11.050 | 11.050 | 5,501,313 |
| 2024-10-23 | 11.300 | 11.300 | 11.000 | 11.050 | 11.050 | 11,824,238 |
| 2024-10-22 | 10.830 | 10.900 | 10.740 | 10.840 | 10.840 | 4,856,380 |
| 2024-10-21 | 11.000 | 11.040 | 10.780 | 10.840 | 10.840 | 6,284,960 |
| 2024-10-18 | 10.770 | 11.070 | 10.580 | 10.970 | 10.970 | 9,782,012 |
| 2024-10-17 | 11.150 | 11.150 | 10.730 | 10.810 | 10.810 | 7,112,298 |
| 2024-10-16 | 10.770 | 11.180 | 10.700 | 11.100 | 11.100 | 7,236,135 |
| 2024-10-15 | 11.020 | 11.030 | 10.780 | 10.800 | 10.800 | 5,859,741 |
| 2024-10-14 | 11.060 | 11.190 | 10.840 | 11.070 | 11.070 | 7,110,237 |
| 2024-10-11 | 10.980 | 11.140 | 10.720 | 10.870 | 10.870 | 7,894,504 |
| 2024-10-10 | 11.300 | 11.310 | 10.800 | 11.050 | 11.050 | 12,125,058 |
| 2024-10-09 | 11.800 | 11.850 | 11.060 | 11.110 | 11.110 | 16,339,157 |
| 2024-10-08 | 12.110 | 12.120 | 11.020 | 11.570 | 11.570 | 19,512,973 |
| 2024-09-30 | 10.740 | 11.080 | 10.390 | 11.020 | 11.020 | 18,907,506 |
| 2024-09-27 | 10.020 | 10.200 | 9.850 | 10.080 | 10.080 | 12,078,910 |
| 2024-09-26 | 9.250 | 10.050 | 9.250 | 9.890 | 9.890 | 14,533,365 |
| 2024-09-25 | 9.260 | 9.690 | 9.230 | 9.310 | 9.310 | 6,832,233 |
| 2024-09-24 | 9.060 | 9.190 | 8.980 | 9.180 | 9.180 | 5,474,600 |
| 2024-09-23 | 8.900 | 8.990 | 8.860 | 8.990 | 8.990 | 2,989,100 |
| 2024-09-20 | 8.880 | 8.960 | 8.810 | 8.960 | 8.960 | 4,387,450 |
| 2024-09-19 | 8.750 | 8.950 | 8.740 | 8.870 | 8.870 | 3,821,161 |
| 2024-09-18 | 8.650 | 8.770 | 8.540 | 8.720 | 8.720 | 2,522,660 |
| 2024-09-13 | 8.610 | 8.690 | 8.590 | 8.660 | 8.660 | 2,822,101 |
| 2024-09-12 | 8.490 | 8.610 | 8.490 | 8.590 | 8.590 | 2,761,396 |
| 2024-09-11 | 8.610 | 8.610 | 8.420 | 8.500 | 8.500 | 3,128,379 |
| 2024-09-10 | 8.710 | 8.770 | 8.490 | 8.610 | 8.610 | 2,753,870 |
| 2024-09-09 | 8.680 | 8.770 | 8.600 | 8.720 | 8.720 | 2,284,300 |
| 2024-09-06 | 8.820 | 8.840 | 8.700 | 8.710 | 8.710 | 2,956,900 |
| 2024-09-05 | 8.790 | 8.850 | 8.730 | 8.800 | 8.800 | 2,801,900 |
| 2024-09-04 | 8.830 | 8.890 | 8.700 | 8.730 | 8.730 | 2,926,900 |
| 2024-09-03 | 8.820 | 8.880 | 8.710 | 8.840 | 8.840 | 2,744,655 |
| 2024-09-02 | 8.900 | 8.900 | 8.740 | 8.780 | 8.780 | 3,314,436 |
| 2024-08-30 | 8.750 | 9.040 | 8.710 | 8.950 | 8.950 | 4,903,500 |
| 2024-08-29 | 8.720 | 8.770 | 8.660 | 8.750 | 8.750 | 2,240,086 |
| 2024-08-28 | 8.730 | 8.830 | 8.660 | 8.740 | 8.740 | 1,979,585 |
| 2024-08-27 | 8.830 | 8.840 | 8.690 | 8.740 | 8.740 | 2,013,916 |
| 2024-08-26 | 8.770 | 8.900 | 8.690 | 8.860 | 8.860 | 3,478,100 |
| 2024-08-23 | 8.830 | 8.840 | 8.670 | 8.740 | 8.740 | 2,594,100 |
| 2024-08-22 | 8.830 | 8.900 | 8.770 | 8.810 | 8.810 | 2,307,200 |
| 2024-08-21 | 8.890 | 8.920 | 8.760 | 8.820 | 8.820 | 3,003,500 |
| 2024-08-20 | 9.030 | 9.030 | 8.850 | 8.920 | 8.920 | 2,114,402 |
| 2024-08-19 | 8.970 | 9.060 | 8.930 | 9.020 | 9.020 | 1,535,502 |
| 2024-08-16 | 9.090 | 9.110 | 9.000 | 9.040 | 9.040 | 1,912,900 |
| 2024-08-15 | 8.990 | 9.110 | 8.900 | 9.100 | 9.100 | 3,025,801 |
| 2024-08-14 | 8.980 | 9.080 | 8.960 | 9.020 | 9.020 | 2,284,100 |
| 2024-08-13 | 8.950 | 9.040 | 8.890 | 9.040 | 9.040 | 2,161,520 |
| 2024-08-12 | 9.020 | 9.060 | 8.910 | 8.950 | 8.950 | 2,810,100 |
| 2024-08-09 | 9.100 | 9.210 | 9.020 | 9.030 | 9.030 | 3,712,916 |
| 2024-08-08 | 9.000 | 9.130 | 8.950 | 9.080 | 9.080 | 3,422,800 |
| 2024-08-07 | 9.010 | 9.040 | 8.940 | 9.000 | 9.000 | 2,144,900 |
| 2024-08-06 | 9.050 | 9.090 | 8.920 | 9.080 | 9.080 | 3,220,526 |
| 2024-08-05 | 9.050 | 9.130 | 8.910 | 8.980 | 8.980 | 4,767,778 |
| 2024-08-02 | 9.050 | 9.150 | 9.010 | 9.090 | 9.090 | 3,181,700 |
| 2024-08-01 | 9.200 | 9.300 | 9.020 | 9.090 | 9.090 | 4,540,000 |
| 2024-07-31 | 8.950 | 9.200 | 8.910 | 9.200 | 9.200 | 5,922,800 |
| 2024-07-30 | 8.720 | 8.950 | 8.710 | 8.910 | 8.910 | 4,638,001 |
| 2024-07-29 | 8.830 | 8.830 | 8.690 | 8.750 | 8.750 | 3,135,201 |
| 2024-07-26 | 8.730 | 8.810 | 8.680 | 8.780 | 8.780 | 3,257,100 |
| 2024-07-25 | 8.640 | 8.750 | 8.570 | 8.750 | 8.750 | 2,418,300 |
| 2024-07-24 | 8.580 | 8.680 | 8.540 | 8.640 | 8.640 | 2,781,900 |
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.