Wangfujing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	13.000	13.560	12.990	13.550	13.550	24,988,419
2024-04-25	12.880	13.060	12.750	13.040	13.040	16,097,551
2024-04-24	12.800	12.940	12.670	12.900	12.900	16,373,525
2024-04-23	13.010	13.100	12.750	12.780	12.780	20,549,288
2024-04-22	12.970	13.530	12.950	13.070	13.070	32,933,581
2024-04-19	12.780	12.850	12.590	12.640	12.640	15,191,207
2024-04-18	12.840	12.980	12.760	12.860	12.860	15,287,844
2024-04-17	12.680	12.990	12.660	12.900	12.900	18,130,087
2024-04-16	12.990	13.100	12.580	12.580	12.580	17,704,336
2024-04-15	13.160	13.310	12.790	13.030	13.030	18,677,153
2024-04-12	13.340	13.430	13.120	13.150	13.150	12,565,910
2024-04-11	13.320	13.460	13.240	13.320	13.320	12,509,596
2024-04-10	13.460	13.560	13.200	13.370	13.370	13,978,836
2024-04-09	13.150	13.540	13.140	13.530	13.530	14,186,773
2024-04-08	13.550	13.550	13.160	13.160	13.160	15,941,641
2024-04-03	13.650	13.720	13.480	13.580	13.580	12,466,408
2024-04-02	13.800	13.850	13.530	13.640	13.640	13,144,115
2024-04-01	13.360	13.790	13.360	13.760	13.760	17,096,364
2024-03-29	13.400	13.450	13.190	13.330	13.330	8,237,412
2024-03-28	13.250	13.560	13.250	13.420	13.420	11,153,272
2024-03-27	13.540	13.600	13.300	13.310	13.310	12,091,741
2024-03-26	13.750	13.780	13.470	13.660	13.660	13,126,993
2024-03-25	14.100	14.120	13.720	13.730	13.730	14,623,253
2024-03-22	14.540	14.540	14.100	14.140	14.140	15,015,375
2024-03-21	14.650	14.710	14.490	14.570	14.570	11,906,171
2024-03-20	14.610	14.680	14.540	14.650	14.650	10,387,944
2024-03-19	14.880	14.920	14.620	14.640	14.640	16,215,169
2024-03-18	14.800	14.980	14.750	14.960	14.960	16,567,116
2024-03-15	14.430	14.930	14.430	14.870	14.870	20,025,059
2024-03-14	14.600	14.870	14.470	14.530	14.530	12,116,370
2024-03-13	14.880	14.940	14.520	14.650	14.650	16,095,841
2024-03-12	14.430	14.950	14.410	14.940	14.940	20,519,266
2024-03-11	14.080	14.480	14.050	14.470	14.470	14,764,031
2024-03-08	14.170	14.270	13.950	14.120	14.120	13,080,466
2024-03-07	14.500	14.610	14.220	14.250	14.250	15,593,466
2024-03-06	14.580	14.680	14.430	14.540	14.540	12,823,856
2024-03-05	14.790	14.800	14.500	14.580	14.580	15,321,988
2024-03-04	15.030	15.080	14.700	14.810	14.810	14,639,981
2024-03-01	15.080	15.180	14.920	15.030	15.030	11,623,236
2024-02-29	14.740	15.120	14.710	15.120	15.120	14,963,875
2024-02-28	15.140	15.430	14.810	14.830	14.830	20,137,025
2024-02-27	14.820	15.170	14.790	15.170	15.170	14,957,603
2024-02-26	14.810	15.020	14.700	14.910	14.910	14,500,793
2024-02-23	14.750	14.860	14.550	14.850	14.850	14,231,687
2024-02-22	14.680	14.820	14.600	14.760	14.760	10,603,202
2024-02-21	14.500	15.030	14.400	14.740	14.740	17,366,567
2024-02-20	14.560	14.770	14.420	14.620	14.620	13,187,021
2024-02-19	15.000	15.080	14.390	14.550	14.550	18,122,540
2024-02-08	14.490	15.250	14.490	14.640	14.640	25,124,929
2024-02-07	13.710	14.500	13.630	14.500	14.500	25,073,350
2024-02-06	12.660	13.910	12.480	13.730	13.730	19,662,220
2024-02-05	13.310	13.350	12.320	12.880	12.880	23,908,224
2024-02-02	13.910	14.210	12.950	13.480	13.480	19,667,780
2024-02-01	13.830	14.110	13.660	13.910	13.910	13,878,128
2024-01-31	14.560	14.670	13.840	13.870	13.870	23,947,566
2024-01-30	15.250	15.320	14.700	14.730	14.730	17,648,936
2024-01-29	15.850	15.980	15.380	15.380	15.380	18,268,564
2024-01-26	15.500	15.810	15.440	15.690	15.690	17,925,638
2024-01-25	15.120	15.650	14.960	15.630	15.630	19,101,253
2024-01-24	14.970	15.290	14.590	15.180	15.180	15,207,984

← NewerPage 11 of 21 · 1,212 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.