Shanghai Waigaoqiao Free Trade Zone Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.300 | 9.320 | 9.140 | 9.230 | 9.230 | 1,833,068 |
| 2026-10-16 | 9.330 | 9.380 | 9.160 | 9.320 | 9.320 | 2,464,200 |
| 2026-10-15 | 9.330 | 9.370 | 9.100 | 9.180 | 9.180 | 3,318,358 |
| 2026-10-14 | 9.410 | 9.520 | 9.380 | 9.420 | 9.420 | 1,860,100 |
| 2026-10-13 | 9.500 | 9.580 | 9.390 | 9.440 | 9.440 | 2,589,700 |
| 2026-10-12 | 9.580 | 9.620 | 9.360 | 9.520 | 9.520 | 3,802,600 |
| 2026-10-09 | 9.740 | 9.820 | 9.450 | 9.590 | 9.590 | 4,415,931 |
| 2026-10-08 | 9.570 | 9.940 | 9.510 | 9.810 | 9.810 | 6,336,673 |
| 2026-09-30 | 9.390 | 9.680 | 9.310 | 9.660 | 9.660 | 5,750,279 |
| 2026-09-29 | 9.320 | 9.470 | 9.310 | 9.470 | 9.470 | 2,213,500 |
| 2026-09-28 | 9.300 | 9.330 | 9.190 | 9.330 | 9.330 | 2,481,301 |
| 2026-09-24 | 9.390 | 9.450 | 9.270 | 9.300 | 9.300 | 1,761,350 |
| 2026-09-23 | 9.430 | 9.520 | 9.330 | 9.450 | 9.450 | 2,000,116 |
| 2026-09-22 | 9.470 | 9.490 | 9.340 | 9.400 | 9.400 | 1,885,280 |
| 2026-09-21 | 9.350 | 9.490 | 9.340 | 9.490 | 9.490 | 1,799,290 |
| 2026-09-18 | 9.470 | 9.470 | 9.320 | 9.440 | 9.440 | 2,158,890 |
| 2026-09-17 | 9.270 | 9.450 | 9.220 | 9.400 | 9.400 | 2,191,300 |
| 2026-09-16 | 9.220 | 9.330 | 9.160 | 9.320 | 9.320 | 1,869,603 |
| 2026-09-15 | 9.260 | 9.420 | 9.160 | 9.260 | 9.260 | 2,465,552 |
| 2026-09-14 | 9.210 | 9.270 | 9.150 | 9.260 | 9.260 | 1,216,680 |
| 2026-09-11 | 9.330 | 9.340 | 9.190 | 9.250 | 9.250 | 1,613,533 |
| 2026-09-10 | 9.370 | 9.420 | 9.270 | 9.360 | 9.360 | 1,317,703 |
| 2026-09-09 | 9.330 | 9.410 | 9.300 | 9.370 | 9.370 | 1,423,488 |
| 2026-09-08 | 9.340 | 9.410 | 9.230 | 9.370 | 9.370 | 2,253,064 |
| 2026-09-07 | 9.340 | 9.360 | 9.220 | 9.270 | 9.270 | 1,998,700 |
| 2026-09-04 | 9.260 | 9.380 | 9.260 | 9.330 | 9.330 | 1,957,781 |
| 2026-09-03 | 9.240 | 9.320 | 9.150 | 9.280 | 9.280 | 2,053,023 |
| 2026-09-02 | 9.200 | 9.240 | 9.090 | 9.220 | 9.220 | 1,813,570 |
| 2026-09-01 | 9.130 | 9.260 | 9.110 | 9.220 | 9.220 | 2,952,363 |
| 2026-08-31 | 9.360 | 9.460 | 9.170 | 9.190 | 9.190 | 3,313,963 |
| 2026-08-28 | 9.300 | 9.300 | 9.170 | 9.200 | 9.200 | 2,227,500 |
| 2026-08-27 | 9.360 | 9.370 | 9.210 | 9.280 | 9.280 | 3,308,731 |
| 2026-08-26 | 9.270 | 9.410 | 9.200 | 9.370 | 9.370 | 2,807,533 |
| 2026-08-25 | 9.030 | 9.280 | 9.000 | 9.270 | 9.270 | 4,426,702 |
| 2026-08-24 | 8.970 | 9.030 | 8.920 | 9.020 | 9.020 | 1,854,409 |
| 2026-08-21 | 9.010 | 9.060 | 8.900 | 8.990 | 8.990 | 2,436,497 |
| 2026-08-20 | 8.990 | 9.160 | 8.860 | 9.090 | 9.090 | 2,698,171 |
| 2026-08-19 | 8.950 | 9.010 | 8.900 | 8.950 | 8.950 | 1,606,916 |
| 2026-08-18 | 9.000 | 9.040 | 8.960 | 8.990 | 8.990 | 2,071,903 |
| 2026-08-17 | 8.980 | 9.000 | 8.850 | 9.000 | 9.000 | 1,167,300 |
| 2026-08-14 | 8.980 | 9.000 | 8.860 | 8.940 | 8.940 | 1,990,800 |
| 2026-08-13 | 9.030 | 9.090 | 8.930 | 8.990 | 8.990 | 2,176,400 |
| 2026-08-12 | 9.040 | 9.090 | 8.960 | 9.080 | 9.080 | 2,716,787 |
| 2026-08-11 | 9.090 | 9.130 | 8.960 | 9.030 | 9.030 | 1,775,700 |
| 2026-08-10 | 9.030 | 9.090 | 8.960 | 9.090 | 9.090 | 2,035,900 |
| 2026-08-07 | 9.060 | 9.060 | 8.870 | 9.040 | 9.040 | 2,523,647 |
| 2026-08-06 | 8.840 | 9.070 | 8.840 | 9.060 | 9.060 | 3,719,101 |
| 2026-08-05 | 8.880 | 8.920 | 8.780 | 8.910 | 8.910 | 2,770,936 |
| 2026-08-04 | 8.840 | 8.960 | 8.750 | 8.880 | 8.880 | 3,466,998 |
| 2026-08-03 | 8.700 | 8.840 | 8.700 | 8.840 | 8.840 | 3,320,681 |
| 2026-07-31 | 9.000 | 9.000 | 8.670 | 8.760 | 8.760 | 6,735,710 |
| 2026-07-30 | 8.600 | 9.130 | 8.590 | 9.000 | 9.000 | 7,441,458 |
| 2026-07-29 | 8.530 | 8.610 | 8.510 | 8.610 | 8.610 | 2,854,478 |
| 2026-07-28 | 8.470 | 8.530 | 8.400 | 8.500 | 8.500 | 1,515,366 |
| 2026-07-27 | 8.410 | 8.500 | 8.350 | 8.500 | 8.500 | 1,570,000 |
| 2026-07-24 | 8.490 | 8.620 | 8.350 | 8.410 | 8.410 | 1,828,507 |
| 2026-07-23 | 8.450 | 8.550 | 8.350 | 8.550 | 8.550 | 2,080,320 |
| 2026-07-22 | 8.500 | 8.500 | 8.280 | 8.470 | 8.470 | 2,298,800 |
| 2026-07-21 | 8.580 | 8.620 | 8.400 | 8.480 | 8.480 | 2,601,401 |
| 2026-07-20 | 8.620 | 8.640 | 8.400 | 8.550 | 8.550 | 2,602,800 |
Page 1 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.