Wangfujing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	28.380	28.570	28.030	28.550	28.417	15,016,532
2023-02-01	28.250	28.400	27.370	28.380	28.247	27,063,427
2023-01-31	28.100	28.660	27.920	28.250	28.118	19,137,441
2023-01-30	30.500	30.600	28.080	28.090	27.959	35,946,183
2023-01-20	30.100	30.480	29.850	30.090	29.949	12,363,382
2023-01-19	30.330	30.550	29.710	30.060	29.920	15,089,983
2023-01-18	31.460	31.710	30.110	30.310	30.168	18,295,793
2023-01-17	32.200	32.440	31.210	31.440	31.293	20,212,438
2023-01-16	31.940	32.750	31.610	32.340	32.189	28,058,163
2023-01-13	29.820	32.200	29.650	31.980	31.831	34,546,801
2023-01-12	29.790	30.540	29.580	29.640	29.501	17,077,407
2023-01-11	30.680	30.800	29.710	29.780	29.641	17,640,830
2023-01-10	28.210	30.980	28.210	30.480	30.338	43,966,498
2023-01-09	27.770	28.420	27.430	28.200	28.068	19,349,506
2023-01-06	28.700	28.860	27.550	27.900	27.770	28,769,568
2023-01-05	28.140	29.930	27.950	28.820	28.685	30,478,736
2023-01-04	27.620	28.610	27.510	28.220	28.088	15,149,522
2023-01-03	28.190	28.350	27.500	27.680	27.551	15,528,782
2022-12-30	28.280	28.600	27.750	28.140	28.008	17,068,543
2022-12-29	28.080	28.700	27.700	28.000	27.869	13,197,903
2022-12-28	28.880	29.230	28.200	28.200	28.068	17,858,292
2022-12-27	29.920	30.040	27.580	28.960	28.825	34,208,431
2022-12-26	29.350	30.860	29.030	29.150	29.014	26,436,803
2022-12-23	29.500	29.970	28.710	28.930	28.795	17,916,883
2022-12-22	29.460	30.390	29.150	29.700	29.561	21,769,496
2022-12-21	28.870	29.800	28.850	29.300	29.163	15,712,683
2022-12-20	29.570	29.710	28.710	28.840	28.705	21,157,672
2022-12-19	30.040	30.400	28.860	29.840	29.701	24,621,846
2022-12-16	30.180	30.490	29.610	30.210	30.069	24,461,135
2022-12-15	30.200	31.440	29.250	30.060	29.920	43,890,241
2022-12-14	28.800	30.060	28.400	29.600	29.462	33,163,785
2022-12-13	28.160	29.630	28.160	28.850	28.715	29,605,340
2022-12-12	28.270	28.700	27.900	28.400	28.267	19,797,682
2022-12-09	28.970	29.170	28.300	28.500	28.367	29,399,505
2022-12-08	26.960	29.000	26.580	28.980	28.845	60,112,805
2022-12-07	27.200	28.150	26.700	26.960	26.834	48,076,614
2022-12-06	26.220	28.040	26.220	27.310	27.182	36,625,642
2022-12-05	26.270	26.950	25.910	26.500	26.376	29,639,819
2022-12-02	25.360	26.090	25.140	25.920	25.799	23,891,928
2022-12-01	26.990	27.600	25.300	25.660	25.540	49,019,114
2022-11-30	25.110	25.810	25.060	25.560	25.441	29,144,947
2022-11-29	24.280	25.630	23.900	25.350	25.232	40,339,029
2022-11-28	22.260	24.140	22.100	23.940	23.828	34,048,181
2022-11-25	22.610	22.830	22.480	22.590	22.484	14,380,486
2022-11-24	22.820	23.100	22.500	22.630	22.524	14,003,602
2022-11-23	23.370	23.440	22.680	22.770	22.664	17,852,650
2022-11-22	24.000	24.210	23.360	23.450	23.340	15,541,826
2022-11-21	24.570	24.600	23.400	23.910	23.798	37,708,003
2022-11-18	25.010	25.310	24.690	24.810	24.694	17,028,026
2022-11-17	25.270	25.710	25.000	25.190	25.072	17,182,388
2022-11-16	25.620	26.270	25.270	25.530	25.411	19,170,398
2022-11-15	25.200	25.770	25.000	25.550	25.431	27,441,032
2022-11-14	27.150	27.280	25.080	25.290	25.172	44,048,362
2022-11-11	28.180	28.560	26.260	27.340	27.212	52,762,179
2022-11-10	27.020	27.210	26.180	26.740	26.615	21,487,149
2022-11-09	26.390	27.310	26.100	26.770	26.645	23,205,074
2022-11-08	27.180	27.610	25.880	26.350	26.227	34,620,019
2022-11-07	25.330	27.500	25.100	27.150	27.023	68,160,644
2022-11-04	23.700	26.020	23.620	26.020	25.898	54,519,766
2022-11-03	22.900	24.080	22.690	23.650	23.539	32,766,864

← NewerPage 16 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.