Wangfujing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	21.200	23.570	21.130	22.900	22.793	51,780,245
2022-11-01	20.190	21.550	20.080	21.430	21.330	13,973,384
2022-10-31	21.170	21.200	19.750	20.200	20.106	25,479,025
2022-10-28	21.730	22.150	21.550	21.610	21.509	7,441,665
2022-10-27	21.850	22.250	21.810	21.840	21.738	7,382,849
2022-10-26	21.190	22.080	21.100	21.920	21.818	10,773,609
2022-10-25	20.780	21.380	20.480	21.240	21.141	10,887,768
2022-10-24	21.700	22.040	20.300	20.850	20.753	15,314,687
2022-10-21	22.080	22.210	21.700	21.800	21.698	7,536,442
2022-10-20	22.010	22.700	21.840	22.190	22.086	9,343,626
2022-10-19	23.290	23.450	22.200	22.370	22.265	15,436,414
2022-10-18	23.510	24.000	23.200	23.400	23.291	11,058,685
2022-10-17	23.000	23.650	22.780	23.420	23.311	12,838,333
2022-10-14	22.280	23.880	22.100	23.420	23.311	20,765,281
2022-10-13	22.310	22.960	21.900	22.110	22.007	12,364,172
2022-10-12	23.140	23.140	21.600	22.720	22.614	17,364,379
2022-10-11	22.000	23.350	21.480	23.140	23.032	21,427,382
2022-10-10	23.000	23.840	21.910	22.290	22.186	39,930,240
2022-09-30	22.900	23.100	21.590	21.810	21.708	19,475,448
2022-09-29	22.440	23.300	22.440	22.780	22.674	17,747,282
2022-09-28	24.600	24.860	22.320	22.320	22.216	32,109,694
2022-09-27	24.060	24.840	23.500	24.800	24.684	26,800,410
2022-09-26	23.150	24.540	23.040	24.100	23.987	29,263,364
2022-09-23	23.060	23.720	22.870	23.380	23.271	13,562,342
2022-09-22	23.510	23.600	23.050	23.160	23.052	9,976,834
2022-09-21	23.400	23.870	23.040	23.740	23.629	15,298,447
2022-09-20	22.910	23.530	22.850	23.500	23.390	13,262,521
2022-09-19	22.820	23.150	22.480	22.890	22.783	8,679,082
2022-09-16	23.490	23.550	22.850	22.850	22.743	12,882,239
2022-09-15	23.870	24.020	23.300	23.510	23.400	14,072,424
2022-09-14	23.650	24.200	23.550	23.850	23.739	13,177,528
2022-09-13	23.600	24.070	23.440	23.910	23.798	14,173,262
2022-09-09	23.240	23.910	23.240	23.560	23.450	13,713,392
2022-09-08	22.940	23.730	22.930	23.420	23.311	13,497,492
2022-09-07	22.910	23.050	22.600	22.940	22.833	9,294,814
2022-09-06	23.090	23.250	22.960	23.130	23.022	7,567,617
2022-09-05	22.600	23.440	22.250	23.130	23.022	13,434,255
2022-09-02	22.690	23.040	22.360	22.850	22.743	11,134,686
2022-09-01	22.960	23.160	22.660	22.750	22.644	10,816,100
2022-08-31	23.240	23.850	22.900	23.100	22.992	19,916,133
2022-08-30	22.850	23.360	22.850	23.240	23.131	13,278,114
2022-08-29	22.460	23.400	22.250	22.850	22.743	16,612,932
2022-08-26	23.150	23.400	22.850	22.930	22.823	16,187,436
2022-08-25	22.180	23.400	21.970	23.150	23.042	28,098,103
2022-08-24	22.420	22.860	21.960	22.010	21.907	16,019,996
2022-08-23	22.410	22.720	21.880	22.600	22.494	27,327,228
2022-08-22	21.080	23.410	21.040	22.850	22.743	55,012,724
2022-08-19	20.560	21.500	20.450	21.280	21.181	18,016,865
2022-08-18	20.470	20.670	20.340	20.570	20.474	8,341,693
2022-08-17	20.290	20.850	20.110	20.640	20.544	11,324,556
2022-08-16	20.330	20.390	20.010	20.290	20.195	7,526,495
2022-08-15	20.370	20.510	20.230	20.330	20.235	6,631,064
2022-08-12	20.200	20.620	20.100	20.500	20.404	11,320,058
2022-08-11	19.750	20.200	19.750	20.190	20.096	11,395,263
2022-08-10	19.710	19.820	19.560	19.660	19.568	9,064,136
2022-08-09	20.000	20.090	19.750	19.880	19.787	8,770,421
2022-08-08	20.060	20.150	19.950	20.020	19.926	9,921,505
2022-08-05	20.070	20.390	19.950	20.380	20.285	8,286,812
2022-08-04	20.000	20.100	19.680	20.080	19.986	9,159,570
2022-08-03	20.170	20.430	19.930	19.930	19.837	10,245,789

← NewerPage 17 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.