Wangfujing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	21.910	22.740	21.800	22.680	22.680	23,193,998
2023-07-27	21.510	22.390	21.510	22.000	22.000	23,194,455
2023-07-26	21.600	21.780	21.470	21.680	21.680	9,859,532
2023-07-25	21.360	21.810	21.310	21.650	21.650	15,353,761
2023-07-24	21.500	21.540	21.020	21.050	21.050	10,522,845
2023-07-21	21.330	21.780	21.110	21.590	21.590	14,438,518
2023-07-20	21.380	21.680	21.360	21.370	21.370	15,105,349
2023-07-19	21.340	21.570	21.110	21.240	21.240	8,350,495
2023-07-18	21.150	21.450	21.010	21.360	21.360	8,127,912
2023-07-17	21.110	21.250	20.890	21.150	21.150	5,313,902
2023-07-14	21.350	21.390	21.080	21.170	21.170	7,841,491
2023-07-13	21.410	21.640	21.330	21.390	21.290	10,100,745
2023-07-12	21.460	21.630	21.190	21.260	21.161	9,839,445
2023-07-11	21.450	21.650	21.300	21.460	21.360	11,782,491
2023-07-10	20.630	21.970	20.600	21.580	21.479	31,914,727
2023-07-07	20.460	21.070	20.310	20.640	20.544	22,801,641
2023-07-06	20.210	20.380	19.960	20.000	19.907	6,801,574
2023-07-05	20.500	20.500	20.180	20.210	20.116	6,456,130
2023-07-04	20.360	20.560	20.310	20.530	20.434	8,800,336
2023-07-03	19.800	20.570	19.760	20.430	20.335	17,248,200
2023-06-30	19.800	19.950	19.750	19.790	19.698	8,030,229
2023-06-29	20.210	20.280	19.730	19.800	19.707	13,538,965
2023-06-28	20.580	20.600	20.190	20.350	20.255	7,740,930
2023-06-27	20.500	20.840	20.390	20.520	20.424	9,988,906
2023-06-26	20.880	20.990	20.300	20.380	20.285	10,543,763
2023-06-21	21.250	21.360	21.000	21.000	20.902	8,050,164
2023-06-20	21.250	21.510	21.200	21.200	21.101	7,029,388
2023-06-19	21.650	21.790	21.220	21.250	21.151	12,038,110
2023-06-16	22.100	22.140	21.710	21.710	21.609	13,228,428
2023-06-15	21.640	22.260	21.530	22.120	22.017	17,612,706
2023-06-14	21.550	21.900	21.410	21.730	21.628	11,816,553
2023-06-13	21.560	21.680	21.380	21.560	21.459	6,911,192
2023-06-12	20.880	21.800	20.830	21.660	21.559	16,127,188
2023-06-09	21.100	21.800	20.880	20.890	20.792	20,014,176
2023-06-08	20.950	21.300	20.870	21.110	21.011	9,225,002
2023-06-07	20.660	21.110	20.660	20.950	20.852	5,895,427
2023-06-06	21.050	21.280	20.610	20.680	20.583	7,717,030
2023-06-05	21.010	21.300	20.870	21.050	20.952	5,956,232
2023-06-02	20.540	21.220	20.470	21.200	21.101	11,989,229
2023-06-01	20.690	20.860	20.500	20.540	20.444	6,584,087
2023-05-31	20.490	20.920	20.430	20.750	20.653	7,454,991
2023-05-30	20.470	20.650	20.200	20.580	20.484	7,800,845
2023-05-29	21.100	21.180	20.510	20.540	20.444	9,622,952
2023-05-26	20.670	21.240	20.470	21.190	21.091	9,807,183
2023-05-25	20.900	20.970	20.520	20.690	20.593	8,551,627
2023-05-24	20.910	21.360	20.650	21.030	20.932	8,212,940
2023-05-23	21.400	21.400	20.980	21.000	20.902	6,521,628
2023-05-22	21.100	21.680	20.860	21.450	21.350	10,448,009
2023-05-19	21.140	21.400	20.960	21.180	21.081	7,829,317
2023-05-18	21.450	21.520	21.050	21.170	21.071	7,593,595
2023-05-17	21.470	21.570	21.170	21.450	21.350	9,366,731
2023-05-16	22.190	22.190	21.400	21.570	21.469	12,622,877
2023-05-15	22.070	22.190	21.360	22.190	22.086	14,867,182
2023-05-12	22.250	22.320	21.910	22.190	22.086	9,197,384
2023-05-11	22.060	22.420	22.020	22.100	21.997	7,825,259
2023-05-10	22.550	22.600	21.960	22.050	21.947	17,748,611
2023-05-09	21.910	23.030	21.910	22.690	22.584	24,038,698
2023-05-08	22.240	22.300	21.800	22.030	21.927	12,697,687
2023-05-05	21.940	22.430	21.600	22.390	22.285	16,138,353
2023-05-04	22.100	22.440	21.890	21.920	21.818	15,306,047

← NewerPage 14 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.