Wangfujing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	20.800	21.650	20.500	21.340	20.886	18,456,475
2022-05-06	22.130	22.140	20.900	21.000	20.553	32,286,935
2022-05-05	23.010	23.350	22.500	22.740	22.256	29,761,182
2022-04-29	20.520	22.880	20.520	22.880	22.393	32,827,758
2022-04-28	21.900	22.600	20.700	20.800	20.357	23,785,342
2022-04-27	22.200	22.670	20.720	22.150	21.678	30,046,178
2022-04-26	23.110	23.930	22.260	22.880	22.393	31,612,103
2022-04-25	21.480	22.930	21.320	21.950	21.483	27,338,767
2022-04-22	22.080	22.620	21.490	21.960	21.492	16,272,418
2022-04-21	22.900	23.080	22.110	22.230	21.757	16,533,678
2022-04-20	22.700	23.660	22.590	22.950	22.461	21,140,926
2022-04-19	22.580	23.100	22.410	22.680	22.197	14,927,604
2022-04-18	23.000	23.560	22.580	22.700	22.217	17,652,640
2022-04-15	22.620	24.050	22.600	23.240	22.745	27,212,753
2022-04-14	22.500	24.000	22.400	23.100	22.608	31,541,149
2022-04-13	22.000	23.690	21.810	22.840	22.354	41,045,706
2022-04-12	20.210	22.230	19.900	22.230	21.757	33,348,836
2022-04-11	20.650	21.090	20.090	20.210	19.780	16,517,677
2022-04-08	21.110	21.310	20.470	20.610	20.171	15,536,480
2022-04-07	21.170	21.600	21.020	21.280	20.827	12,974,264
2022-04-06	21.750	21.940	21.170	21.380	20.925	23,378,012
2022-04-01	20.400	22.800	20.360	22.530	22.050	33,527,803
2022-03-31	20.740	21.900	20.670	20.730	20.289	15,547,636
2022-03-30	20.360	20.980	20.230	20.940	20.494	12,882,063
2022-03-29	20.810	20.930	20.020	20.240	19.809	7,344,857
2022-03-28	20.710	20.960	20.380	20.740	20.298	6,008,850
2022-03-25	21.160	21.480	20.900	21.020	20.572	6,084,443
2022-03-24	21.380	21.480	21.000	21.040	20.592	5,190,849
2022-03-23	21.480	21.600	21.240	21.540	21.081	6,862,689
2022-03-22	21.300	21.800	21.130	21.480	21.023	7,288,610
2022-03-21	21.550	21.680	21.140	21.470	21.013	6,039,297
2022-03-18	21.330	21.670	21.320	21.620	21.160	5,299,965
2022-03-17	21.340	21.940	21.230	21.490	21.032	8,871,915
2022-03-16	20.480	21.300	19.890	21.180	20.729	14,098,253
2022-03-15	22.000	22.030	20.280	20.290	19.858	13,233,764
2022-03-14	22.900	22.940	22.120	22.160	21.688	9,093,256
2022-03-11	22.590	23.270	22.410	23.240	22.745	7,416,988
2022-03-10	23.210	23.370	22.790	22.910	22.422	7,836,922
2022-03-09	23.580	23.780	21.740	22.850	22.363	11,903,178
2022-03-08	24.260	24.460	23.370	23.600	23.097	9,274,891
2022-03-07	25.280	25.280	24.240	24.260	23.743	8,640,285
2022-03-04	25.790	25.910	25.200	25.440	24.898	9,543,896
2022-03-03	26.330	26.430	25.900	25.910	25.358	7,214,614
2022-03-02	26.160	26.300	26.000	26.240	25.681	6,343,401
2022-03-01	26.020	26.180	25.910	26.100	25.544	6,298,392
2022-02-28	26.170	26.320	25.580	26.010	25.456	9,556,450
2022-02-25	26.590	26.790	26.120	26.160	25.603	10,046,110
2022-02-24	27.080	27.300	26.130	26.400	25.838	13,279,460
2022-02-23	27.300	27.460	27.210	27.360	26.777	5,414,837
2022-02-22	27.900	27.980	27.230	27.250	26.670	9,206,189
2022-02-21	28.000	28.330	27.870	28.100	27.502	4,666,020
2022-02-18	27.760	28.200	27.700	28.160	27.560	5,968,433
2022-02-17	28.350	28.570	27.750	27.880	27.286	12,963,718
2022-02-16	28.590	28.840	28.450	28.610	28.001	5,937,504
2022-02-15	28.900	29.000	28.350	28.600	27.991	11,021,527
2022-02-14	28.690	29.390	28.200	29.010	28.392	18,180,688
2022-02-11	28.900	29.480	28.720	28.800	28.187	17,077,841
2022-02-10	28.040	29.480	27.910	29.170	28.549	24,865,958
2022-02-09	28.090	28.390	27.880	28.030	27.433	8,237,936
2022-02-08	27.740	28.350	27.600	28.310	27.707	12,631,325

← NewerPage 19 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.