Wangfujing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	14.710	15.000	14.610	14.880	14.880	12,387,444
2024-01-22	15.610	15.620	14.750	14.860	14.860	21,166,776
2024-01-19	15.290	15.830	15.230	15.780	15.780	19,424,929
2024-01-18	15.150	15.480	14.920	15.440	15.440	18,439,861
2024-01-17	15.800	15.840	15.160	15.160	15.160	13,017,280
2024-01-16	15.740	15.900	15.520	15.840	15.840	14,086,412
2024-01-15	15.500	16.080	15.450	15.860	15.860	16,779,974
2024-01-12	15.690	15.900	15.610	15.620	15.620	10,238,490
2024-01-11	15.680	15.930	15.560	15.750	15.750	15,942,545
2024-01-10	15.200	15.850	15.080	15.740	15.740	18,497,383
2024-01-09	15.150	15.680	14.950	15.400	15.400	21,324,452
2024-01-08	15.350	15.450	15.020	15.020	15.020	9,789,354
2024-01-05	15.600	15.720	15.300	15.370	15.370	8,282,103
2024-01-04	15.850	15.860	15.500	15.620	15.620	7,543,751
2024-01-03	15.770	15.960	15.690	15.850	15.850	7,487,073
2024-01-02	16.010	16.090	15.730	15.810	15.810	8,986,935
2023-12-29	15.980	16.160	15.870	15.970	15.970	11,825,562
2023-12-28	15.350	16.140	15.310	16.040	16.040	17,979,338
2023-12-27	15.430	15.500	15.260	15.360	15.360	7,881,902
2023-12-26	15.620	15.650	15.300	15.400	15.400	9,261,775
2023-12-25	15.720	15.810	15.610	15.660	15.660	5,049,308
2023-12-22	15.810	15.960	15.600	15.800	15.800	10,618,811
2023-12-21	15.660	16.030	15.510	15.900	15.900	12,251,173
2023-12-20	16.250	16.280	15.710	15.710	15.710	11,029,563
2023-12-19	16.260	16.390	16.090	16.210	16.210	6,664,009
2023-12-18	16.600	16.660	16.250	16.300	16.300	8,503,196
2023-12-15	16.750	16.900	16.600	16.660	16.660	6,831,085
2023-12-14	16.700	16.950	16.650	16.670	16.670	7,665,798
2023-12-13	16.920	16.950	16.560	16.590	16.590	6,889,212
2023-12-12	16.670	17.060	16.670	16.920	16.920	8,047,122
2023-12-11	16.500	16.770	16.350	16.730	16.730	9,443,053
2023-12-08	16.840	16.900	16.600	16.620	16.620	8,035,294
2023-12-07	17.040	17.040	16.700	16.820	16.820	9,971,772
2023-12-06	16.960	17.170	16.880	17.070	17.070	6,888,505
2023-12-05	17.170	17.290	17.000	17.000	17.000	8,418,229
2023-12-04	17.490	17.520	17.230	17.250	17.250	8,565,279
2023-12-01	17.360	17.610	17.300	17.490	17.490	10,818,370
2023-11-30	17.400	17.420	17.060	17.360	17.360	11,509,787
2023-11-29	17.700	17.730	17.380	17.400	17.400	8,977,027
2023-11-28	17.540	17.770	17.360	17.750	17.750	11,341,009
2023-11-27	17.930	17.930	17.480	17.560	17.560	12,906,036
2023-11-24	17.960	18.090	17.880	17.920	17.920	10,746,059
2023-11-23	18.010	18.070	17.840	18.000	18.000	13,062,892
2023-11-22	18.110	18.290	18.000	18.070	18.070	15,689,876
2023-11-21	17.890	18.440	17.870	18.160	18.160	23,561,267
2023-11-20	17.690	17.890	17.560	17.890	17.890	10,226,601
2023-11-17	17.710	17.790	17.580	17.680	17.680	8,435,052
2023-11-16	17.910	17.910	17.670	17.750	17.750	10,663,432
2023-11-15	18.000	18.080	17.910	17.930	17.930	11,570,688
2023-11-14	17.790	18.110	17.760	17.870	17.870	12,124,264
2023-11-13	17.760	17.950	17.740	17.800	17.800	7,735,440
2023-11-10	17.880	17.920	17.600	17.770	17.770	10,072,364
2023-11-09	18.000	18.060	17.870	17.950	17.950	8,547,370
2023-11-08	17.910	18.110	17.870	18.030	18.030	11,870,033
2023-11-07	18.030	18.030	17.860	17.950	17.950	9,304,393
2023-11-06	17.740	18.050	17.710	18.040	18.040	15,840,716
2023-11-03	17.600	17.790	17.540	17.670	17.670	13,202,555
2023-11-02	17.680	17.790	17.600	17.620	17.620	7,682,738
2023-11-01	17.740	17.900	17.610	17.690	17.690	11,727,850
2023-10-31	17.740	17.770	17.490	17.690	17.690	13,420,663

← NewerPage 12 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.