Wangfujing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	12.390	13.260	12.320	13.100	13.100	38,479,339
2024-07-24	12.910	13.070	12.450	12.500	12.500	35,965,762
2024-07-23	13.310	13.550	12.940	12.970	12.970	33,202,954
2024-07-22	13.930	14.030	13.220	13.420	13.420	50,571,674
2024-07-19	14.100	14.520	13.950	14.080	14.080	42,615,041
2024-07-18	14.010	14.460	13.930	14.280	14.280	50,309,431
2024-07-17	13.200	14.660	13.200	14.350	14.350	88,577,946
2024-07-16	13.320	13.600	13.170	13.330	13.330	27,606,851
2024-07-15	13.600	13.610	13.220	13.320	13.320	31,773,158
2024-07-12	13.300	13.970	13.220	13.810	13.810	55,103,253
2024-07-11	12.920	13.670	12.770	13.350	13.350	43,489,293
2024-07-10	13.000	13.250	12.750	12.760	12.760	28,153,117
2024-07-09	13.400	13.400	13.010	13.340	13.340	36,538,923
2024-07-08	13.050	13.650	12.850	13.440	13.440	49,440,790
2024-07-05	12.410	12.410	12.410	12.410	12.410	0
2024-07-04	12.840	12.900	12.350	12.410	12.410	48,729,266
2024-07-03	11.800	12.870	11.800	12.870	12.870	44,954,895
2024-07-02	11.730	11.860	11.650	11.700	11.700	9,303,081
2024-07-01	11.700	11.820	11.530	11.800	11.800	8,626,709
2024-06-28	11.680	11.860	11.660	11.740	11.740	6,930,494
2024-06-27	11.870	11.950	11.670	11.710	11.710	6,733,179
2024-06-26	11.700	11.960	11.680	11.950	11.950	6,674,728
2024-06-25	11.830	11.960	11.720	11.790	11.790	7,919,983
2024-06-24	12.150	12.160	11.790	11.830	11.830	10,437,812
2024-06-21	12.200	12.310	12.140	12.210	12.210	5,199,345
2024-06-20	12.550	12.560	12.230	12.240	12.240	11,480,375
2024-06-19	12.700	12.720	12.550	12.550	12.550	5,341,380
2024-06-18	12.660	12.780	12.630	12.680	12.680	6,128,793
2024-06-17	12.630	12.710	12.560	12.640	12.640	5,980,881
2024-06-14	12.640	12.760	12.470	12.750	12.750	11,415,120
2024-06-13	12.790	12.830	12.640	12.670	12.670	9,006,499
2024-06-12	12.810	12.900	12.760	12.840	12.840	7,852,526
2024-06-11	12.870	12.910	12.710	12.810	12.810	8,533,721
2024-06-07	12.920	12.960	12.750	12.890	12.890	8,280,205
2024-06-06	13.100	13.120	12.800	12.830	12.830	11,330,003
2024-06-05	13.160	13.240	13.030	13.040	13.040	7,112,262
2024-06-04	12.950	13.250	12.910	13.220	13.220	10,062,997
2024-06-03	13.190	13.240	12.900	12.980	12.980	11,226,177
2024-05-31	13.180	13.300	13.140	13.180	13.180	7,269,193
2024-05-30	13.200	13.310	13.120	13.130	13.130	7,867,635
2024-05-29	13.290	13.440	13.210	13.250	13.250	7,719,171
2024-05-28	13.480	13.480	13.250	13.290	13.290	9,068,818
2024-05-27	13.570	13.630	13.260	13.520	13.520	10,394,741
2024-05-24	13.520	13.670	13.470	13.470	13.470	11,045,052
2024-05-23	13.950	13.950	13.560	13.610	13.610	14,718,006
2024-05-22	13.920	14.080	13.880	13.960	13.960	10,913,252
2024-05-21	13.980	14.230	13.930	13.990	13.990	13,659,808
2024-05-20	14.200	14.390	13.940	13.980	13.980	27,176,283
2024-05-17	13.920	14.270	13.800	14.170	14.170	24,725,035
2024-05-16	13.680	13.970	13.580	13.840	13.840	20,888,594
2024-05-15	13.520	13.680	13.430	13.620	13.620	12,960,154
2024-05-14	13.350	13.630	13.340	13.560	13.560	13,939,148
2024-05-13	13.420	13.450	13.260	13.360	13.360	12,063,843
2024-05-10	13.500	13.610	13.370	13.510	13.510	10,525,558
2024-05-09	13.320	13.590	13.310	13.500	13.500	12,150,091
2024-05-08	13.530	13.540	13.230	13.260	13.260	14,291,461
2024-05-07	13.660	13.670	13.490	13.530	13.530	13,085,947
2024-05-06	13.800	13.920	13.630	13.640	13.640	20,511,513
2024-04-30	13.630	13.710	13.490	13.640	13.640	14,738,854
2024-04-29	13.350	13.820	13.350	13.690	13.690	24,500,778

← NewerPage 10 of 21 · 1,217 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.