Wangfujing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	17.980	18.100	17.430	17.790	17.790	29,802,709
2023-10-27	17.690	18.340	17.630	18.250	18.250	13,029,261
2023-10-26	17.910	17.990	17.460	17.650	17.650	14,313,873
2023-10-25	18.100	18.300	17.970	18.010	18.010	8,537,762
2023-10-24	17.910	18.150	17.800	17.950	17.950	7,641,149
2023-10-23	18.240	18.440	17.750	17.910	17.910	7,765,225
2023-10-20	18.360	18.540	18.240	18.350	18.350	5,679,843
2023-10-19	18.520	18.730	18.370	18.400	18.400	6,905,652
2023-10-18	18.790	18.800	18.490	18.610	18.610	6,227,192
2023-10-17	18.750	18.950	18.670	18.790	18.790	7,606,152
2023-10-16	19.040	19.060	18.660	18.750	18.750	8,384,021
2023-10-13	19.160	19.220	18.880	19.030	19.030	9,485,190
2023-10-12	19.260	19.430	19.250	19.310	19.310	6,833,776
2023-10-11	19.300	19.380	19.190	19.210	19.210	6,876,197
2023-10-10	19.310	19.530	19.160	19.280	19.280	9,605,237
2023-10-09	20.000	20.000	19.160	19.230	19.230	17,017,047
2023-09-28	20.200	20.260	20.010	20.060	20.060	7,426,680
2023-09-27	20.140	20.340	20.060	20.200	20.200	5,251,678
2023-09-26	20.110	20.350	20.050	20.100	20.100	6,096,011
2023-09-25	20.360	20.550	20.030	20.200	20.200	10,653,786
2023-09-22	20.210	20.570	20.200	20.510	20.510	8,119,817
2023-09-21	20.700	20.780	20.360	20.410	20.410	7,415,007
2023-09-20	21.000	21.120	20.710	20.710	20.710	6,683,979
2023-09-19	21.220	21.330	21.010	21.080	21.080	7,436,899
2023-09-18	20.760	21.420	20.460	21.310	21.310	13,042,892
2023-09-15	20.650	21.060	20.570	20.930	20.930	10,498,679
2023-09-14	20.630	20.670	20.460	20.590	20.590	5,684,233
2023-09-13	20.900	21.000	20.530	20.700	20.700	7,050,201
2023-09-12	21.000	21.090	20.860	20.950	20.950	4,927,834
2023-09-11	21.090	21.340	20.910	21.090	21.090	6,156,469
2023-09-08	20.830	21.100	20.700	21.010	21.010	4,954,120
2023-09-07	21.010	21.120	20.870	20.930	20.930	5,142,808
2023-09-06	21.210	21.300	20.990	21.080	21.080	5,204,971
2023-09-05	21.400	21.620	21.240	21.300	21.300	6,242,703
2023-09-04	21.040	21.590	21.020	21.530	21.530	11,672,844
2023-09-01	20.650	21.140	20.640	21.100	21.100	8,077,806
2023-08-31	20.900	20.900	20.570	20.680	20.680	6,028,185
2023-08-30	21.340	21.340	20.830	20.920	20.920	10,621,374
2023-08-29	21.150	21.440	21.000	21.360	21.360	10,528,581
2023-08-28	21.880	21.930	21.060	21.080	21.080	9,625,215
2023-08-25	21.060	21.120	20.700	20.840	20.840	6,267,898
2023-08-24	21.050	21.440	21.040	21.200	21.200	6,357,874
2023-08-23	21.330	21.520	21.010	21.030	21.030	6,501,910
2023-08-22	21.810	22.030	21.110	21.430	21.430	10,431,177
2023-08-21	21.680	22.200	21.550	21.760	21.760	8,590,609
2023-08-18	23.020	23.020	21.700	21.800	21.800	19,619,952
2023-08-17	22.330	23.050	22.280	23.040	23.040	9,243,526
2023-08-16	22.650	22.800	22.420	22.510	22.510	6,666,098
2023-08-15	22.920	23.040	22.580	22.830	22.830	6,739,435
2023-08-14	22.300	23.020	22.190	22.940	22.940	10,427,060
2023-08-11	23.010	23.120	22.570	22.610	22.610	7,993,309
2023-08-10	22.950	23.200	22.950	23.040	23.040	6,712,758
2023-08-09	23.310	23.360	22.900	22.970	22.970	9,000,931
2023-08-08	23.310	23.740	23.200	23.310	23.310	13,479,677
2023-08-07	23.790	23.980	23.200	23.350	23.350	21,749,097
2023-08-04	24.220	24.880	23.970	23.990	23.990	40,200,734
2023-08-03	22.710	23.850	22.410	23.590	23.590	28,730,457
2023-08-02	22.740	23.350	22.680	22.900	22.900	16,337,167
2023-08-01	23.370	23.500	22.840	22.850	22.850	19,648,711
2023-07-31	23.000	23.990	22.800	23.580	23.580	41,323,379

← NewerPage 13 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.