Wangfujing historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	9.580	9.760	9.480	9.760	9.760	13,638,741
2026-10-19	9.600	9.670	9.570	9.600	9.600	9,226,900
2026-10-16	9.610	9.810	9.540	9.640	9.640	12,100,203
2026-10-15	9.680	9.790	9.560	9.570	9.570	12,197,355
2026-10-14	9.770	9.850	9.710	9.790	9.790	10,745,544
2026-10-13	9.710	9.850	9.650	9.780	9.780	10,288,191
2026-10-12	9.880	10.020	9.710	9.770	9.770	12,062,688
2026-10-09	9.690	9.900	9.670	9.890	9.890	13,906,375
2026-10-08	9.790	9.830	9.610	9.670	9.670	9,308,173
2026-09-30	9.690	9.860	9.590	9.840	9.840	10,187,784
2026-09-29	9.580	9.710	9.560	9.680	9.680	8,416,828
2026-09-28	9.740	9.780	9.520	9.590	9.590	9,713,700
2026-09-24	9.830	9.890	9.700	9.700	9.700	9,080,348
2026-09-23	9.880	10.040	9.830	9.840	9.840	10,963,975
2026-09-22	9.990	10.040	9.890	9.900	9.900	10,957,546
2026-09-21	9.700	10.030	9.680	10.000	10.000	16,262,072
2026-09-18	9.560	9.810	9.550	9.720	9.720	14,129,602
2026-09-17	9.550	9.610	9.520	9.550	9.550	8,987,770
2026-09-16	9.600	9.640	9.400	9.620	9.620	12,583,163
2026-09-15	9.920	9.940	9.580	9.600	9.600	17,491,348
2026-09-14	9.850	10.050	9.760	9.940	9.940	13,866,894
2026-09-11	10.130	10.260	9.860	9.900	9.900	17,647,560
2026-09-10	10.250	10.390	10.100	10.180	10.180	12,380,856
2026-09-09	10.290	10.450	10.190	10.280	10.280	16,460,700
2026-09-08	10.280	10.470	10.270	10.370	10.370	21,684,259
2026-09-07	10.100	10.330	10.080	10.300	10.300	23,791,531
2026-09-04	10.010	10.180	9.910	10.130	10.130	21,095,097
2026-09-03	9.990	10.250	9.990	10.050	10.050	22,177,333
2026-09-02	10.140	10.170	9.930	10.000	10.000	14,200,368
2026-09-01	9.870	10.160	9.860	10.140	10.140	19,199,728
2026-08-31	10.080	10.150	9.850	9.860	9.860	16,173,882
2026-08-28	9.950	10.130	9.910	10.110	10.110	11,803,895
2026-08-27	9.980	10.040	9.890	9.960	9.960	8,425,578
2026-08-26	9.910	10.090	9.910	10.020	10.020	10,679,781
2026-08-25	9.700	9.980	9.650	9.980	9.980	16,030,264
2026-08-24	9.690	9.770	9.610	9.690	9.690	9,378,235
2026-08-21	9.880	9.890	9.640	9.680	9.680	12,320,419
2026-08-20	9.690	9.970	9.690	9.900	9.900	12,360,209
2026-08-19	9.890	9.970	9.670	9.700	9.700	12,436,105
2026-08-18	9.920	10.070	9.880	9.920	9.920	12,073,946
2026-08-17	9.840	9.990	9.690	9.960	9.960	14,923,841
2026-08-14	10.120	10.140	9.810	9.850	9.850	18,038,785
2026-08-13	10.220	10.230	10.100	10.150	10.150	13,816,483
2026-08-12	10.160	10.340	10.130	10.240	10.240	13,538,908
2026-08-11	10.250	10.320	10.130	10.190	10.190	11,086,124
2026-08-10	10.080	10.330	10.030	10.270	10.270	18,184,092
2026-08-07	10.170	10.200	9.900	10.080	10.080	16,837,777
2026-08-06	10.290	10.290	10.040	10.120	10.120	15,427,808
2026-08-05	10.390	10.410	10.210	10.270	10.270	13,200,595
2026-08-04	10.480	10.540	10.330	10.360	10.360	13,603,012
2026-08-03	10.450	10.580	10.410	10.510	10.510	13,838,175
2026-07-31	10.250	10.500	10.250	10.480	10.480	17,020,325
2026-07-30	10.150	10.490	10.120	10.420	10.420	26,547,504
2026-07-29	9.880	10.240	9.880	10.170	10.170	23,998,925
2026-07-28	9.700	9.900	9.680	9.890	9.890	14,871,053
2026-07-27	9.560	9.810	9.490	9.750	9.750	14,135,511
2026-07-24	9.750	9.820	9.510	9.520	9.520	13,403,664
2026-07-23	9.770	9.830	9.640	9.810	9.810	13,020,799
2026-07-22	9.720	9.840	9.620	9.800	9.800	16,824,755
2026-07-21	9.890	10.040	9.760	9.780	9.780	20,452,759

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-14	0.1000 CNY
2022-07-08	0.4000 CNY
2021-07-22	0.1500 CNY
2020-07-01	0.3800 CNY
2019-06-28	0.4700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.