Wangfujing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	22.050	22.390	21.990	22.250	22.146	14,484,219
2023-04-27	22.090	22.230	21.820	21.990	21.887	11,642,572
2023-04-26	21.960	22.340	21.910	22.000	21.897	9,884,037
2023-04-25	22.410	22.470	21.580	21.930	21.828	14,153,145
2023-04-24	22.680	22.800	22.260	22.340	22.236	10,748,024
2023-04-21	22.950	23.250	22.690	22.730	22.624	13,505,749
2023-04-20	23.450	23.450	22.800	23.010	22.902	14,503,334
2023-04-19	23.500	23.580	23.170	23.460	23.350	12,523,072
2023-04-18	24.660	24.670	23.400	23.460	23.350	29,622,362
2023-04-17	24.600	25.090	24.220	24.670	24.555	13,258,558
2023-04-14	25.040	25.080	24.360	24.570	24.455	15,365,091
2023-04-13	24.950	25.430	24.660	25.030	24.913	14,774,761
2023-04-12	25.160	25.300	24.800	24.930	24.814	13,439,936
2023-04-11	25.720	25.760	24.930	25.090	24.973	15,480,971
2023-04-10	26.060	26.290	25.420	25.580	25.460	10,387,257
2023-04-07	25.450	26.180	25.380	25.920	25.799	13,597,400
2023-04-06	25.700	25.980	25.370	25.510	25.391	9,960,189
2023-04-04	25.700	26.220	25.480	25.700	25.580	16,426,959
2023-04-03	25.070	25.980	24.820	25.830	25.709	22,891,610
2023-03-31	25.200	25.300	24.900	24.990	24.873	14,648,634
2023-03-30	24.530	25.460	24.200	25.260	25.142	23,238,727
2023-03-29	24.730	25.050	24.430	24.470	24.356	13,788,760
2023-03-28	24.520	24.750	24.330	24.600	24.485	8,689,789
2023-03-27	24.770	24.770	24.300	24.520	24.405	8,867,339
2023-03-24	24.590	24.950	24.590	24.770	24.654	9,894,194
2023-03-23	24.700	24.840	24.370	24.580	24.465	15,127,852
2023-03-22	25.700	25.740	24.610	24.750	24.634	17,701,319
2023-03-21	24.930	25.550	24.810	25.450	25.331	15,814,655
2023-03-20	25.560	25.560	24.650	24.860	24.744	17,524,416
2023-03-17	25.470	25.930	25.260	25.390	25.271	8,238,837
2023-03-16	25.200	25.620	25.200	25.430	25.311	6,567,907
2023-03-15	25.350	26.100	25.350	25.450	25.331	10,251,478
2023-03-14	25.680	25.760	24.900	25.160	25.042	9,215,889
2023-03-13	25.000	25.720	24.970	25.670	25.550	10,490,368
2023-03-10	25.360	25.900	24.880	25.000	24.883	19,675,780
2023-03-09	27.000	27.000	25.680	25.720	25.600	17,854,328
2023-03-08	26.950	27.050	26.610	26.800	26.675	6,561,181
2023-03-07	27.840	27.880	26.950	27.000	26.874	10,791,213
2023-03-06	27.980	28.140	27.530	27.830	27.700	11,558,961
2023-03-03	27.320	28.140	27.320	27.940	27.809	15,850,934
2023-03-02	27.440	28.110	27.240	27.300	27.172	14,707,664
2023-03-01	27.690	27.690	27.300	27.400	27.272	7,859,992
2023-02-28	27.260	27.980	27.220	27.540	27.411	10,067,029
2023-02-27	26.760	27.780	26.700	27.300	27.172	15,054,370
2023-02-24	27.100	27.250	26.330	26.840	26.715	12,846,415
2023-02-23	27.180	27.410	26.970	27.090	26.963	9,918,669
2023-02-22	27.610	27.860	27.030	27.200	27.073	9,717,962
2023-02-21	28.130	28.200	27.570	27.810	27.680	10,463,230
2023-02-20	27.250	28.270	26.930	28.140	28.008	14,027,341
2023-02-17	28.220	28.290	27.100	27.350	27.222	17,383,030
2023-02-16	27.410	28.640	27.410	28.150	28.018	19,142,738
2023-02-15	28.100	28.400	27.500	27.570	27.441	13,424,183
2023-02-14	28.970	28.970	28.200	28.340	28.208	12,051,559
2023-02-13	28.120	29.200	28.020	29.060	28.924	22,987,964
2023-02-10	27.580	28.180	27.360	28.040	27.909	15,305,130
2023-02-09	27.100	27.850	26.970	27.570	27.441	11,695,546
2023-02-08	27.650	27.650	26.940	27.100	26.973	14,394,891
2023-02-07	27.630	27.800	27.330	27.600	27.471	9,675,865
2023-02-06	28.010	28.080	27.250	27.510	27.381	18,683,807
2023-02-03	28.550	28.560	27.800	28.330	28.198	14,613,733

← NewerPage 15 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.