Wangfujing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	20.170	20.430	19.930	19.930	19.837	10,245,789
2022-08-02	20.860	20.860	19.900	20.140	20.046	14,837,735
2022-08-01	21.350	21.430	20.960	21.070	20.972	13,846,620
2022-07-29	22.300	22.300	21.390	21.430	21.330	18,178,071
2022-07-28	22.570	22.740	22.280	22.380	22.275	9,319,311
2022-07-27	22.420	22.570	22.070	22.570	22.465	8,754,463
2022-07-26	22.760	23.020	22.460	22.600	22.494	10,177,182
2022-07-25	22.610	23.080	22.610	22.800	22.693	6,481,940
2022-07-22	23.000	23.180	22.670	22.790	22.684	10,100,485
2022-07-21	23.130	23.420	22.920	23.130	23.022	11,408,440
2022-07-20	22.970	23.270	22.870	23.040	22.932	8,382,988
2022-07-19	23.300	23.560	22.740	22.970	22.863	13,098,057
2022-07-18	23.060	23.470	23.060	23.270	23.161	9,397,560
2022-07-15	23.550	23.650	23.310	23.370	23.261	15,947,392
2022-07-14	23.780	24.140	23.620	23.920	23.808	12,334,806
2022-07-13	23.470	23.750	23.330	23.680	23.569	8,310,645
2022-07-12	23.600	24.000	23.390	23.520	23.410	11,347,343
2022-07-11	23.390	23.850	23.010	23.630	23.520	13,491,398
2022-07-08	24.000	24.000	23.400	23.560	23.450	14,964,070
2022-07-07	23.690	24.030	23.600	23.950	23.440	15,991,101
2022-07-06	24.500	24.510	23.660	23.750	23.244	23,301,893
2022-07-05	25.110	25.200	24.200	24.580	24.057	21,837,263
2022-07-04	25.390	25.460	24.930	25.100	24.565	15,868,933
2022-07-01	25.780	26.020	25.070	25.230	24.693	29,233,799
2022-06-30	25.600	26.410	25.350	25.980	25.427	51,423,665
2022-06-29	25.610	26.390	24.950	24.970	24.438	26,477,304
2022-06-28	25.360	26.000	25.070	25.500	24.957	33,211,085
2022-06-27	24.400	26.480	24.400	25.250	24.712	51,101,923
2022-06-24	23.640	24.690	23.360	24.170	23.655	28,675,711
2022-06-23	23.160	23.880	23.050	23.570	23.068	13,862,040
2022-06-22	23.730	23.740	23.170	23.180	22.686	14,337,129
2022-06-21	23.700	24.180	23.400	23.700	23.195	19,906,851
2022-06-20	23.800	24.170	23.330	23.580	23.078	20,571,426
2022-06-17	23.200	24.120	22.900	24.000	23.489	25,785,380
2022-06-16	23.000	23.460	22.810	23.400	22.902	13,076,329
2022-06-15	22.540	23.550	22.540	23.180	22.686	18,032,347
2022-06-14	22.670	22.860	22.100	22.690	22.207	13,949,237
2022-06-13	22.780	23.010	22.500	23.010	22.520	14,582,329
2022-06-10	22.650	23.300	22.600	23.260	22.765	12,955,637
2022-06-09	23.500	23.690	22.650	22.810	22.324	20,615,172
2022-06-08	24.110	24.200	23.380	23.680	23.176	20,460,059
2022-06-07	23.950	24.440	23.300	24.190	23.675	27,538,831
2022-06-06	23.500	23.980	23.330	23.820	23.313	19,713,366
2022-06-02	23.400	23.760	23.150	23.550	23.048	14,114,574
2022-06-01	23.800	24.220	23.300	23.610	23.107	22,873,075
2022-05-31	23.460	24.440	23.250	24.100	23.587	33,322,852
2022-05-30	23.990	24.200	23.250	23.450	22.951	22,423,478
2022-05-27	23.450	23.880	23.230	23.560	23.058	27,541,160
2022-05-26	23.880	24.690	23.420	23.670	23.166	59,618,916
2022-05-25	21.910	23.130	21.660	23.130	22.637	38,017,813
2022-05-24	22.050	22.080	21.030	21.030	20.582	15,042,603
2022-05-23	22.400	22.470	21.850	22.030	21.561	16,129,781
2022-05-20	22.030	22.640	22.000	22.580	22.099	16,726,735
2022-05-19	22.000	22.190	21.640	22.120	21.649	18,566,992
2022-05-18	22.550	23.180	22.450	22.650	22.168	18,598,721
2022-05-17	22.700	22.950	22.410	22.530	22.050	22,663,523
2022-05-16	21.800	23.680	21.750	23.010	22.520	33,821,863
2022-05-13	21.450	22.040	21.130	21.740	21.277	19,997,678
2022-05-12	21.690	21.870	21.200	21.380	20.925	17,684,662
2022-05-11	21.400	22.550	21.340	21.930	21.463	26,436,466

← NewerPage 18 of 21 · 1,218 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.