Wangfujing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9.870	10.030	9.760	9.900	9.900	22,288,889
2026-07-17	10.040	10.250	9.800	9.810	9.810	24,524,520
2026-07-16	9.770	10.060	9.720	10.000	10.000	21,230,878
2026-07-15	9.420	9.920	9.380	9.820	9.820	26,602,289
2026-07-14	9.450	9.580	9.410	9.480	9.480	15,613,900
2026-07-13	9.500	9.570	9.360	9.380	9.380	15,476,372
2026-07-10	9.270	9.670	9.220	9.530	9.530	21,873,987
2026-07-09	9.480	9.490	9.230	9.280	9.280	13,482,859
2026-07-08	9.360	9.570	9.300	9.450	9.450	13,512,243
2026-07-07	9.560	9.560	9.300	9.320	9.320	13,543,655
2026-07-06	9.490	9.690	9.470	9.640	9.640	15,695,030
2026-07-03	9.560	9.650	9.410	9.480	9.480	15,551,616
2026-07-02	9.400	9.600	9.290	9.410	9.410	18,490,641
2026-07-01	9.170	9.490	9.110	9.420	9.420	20,121,614
2026-06-30	9.260	9.330	9.110	9.180	9.180	14,272,173
2026-06-29	9.230	9.400	9.000	9.300	9.300	18,749,927
2026-06-26	9.490	9.560	9.240	9.270	9.270	15,531,922
2026-06-25	9.530	9.670	9.390	9.530	9.530	18,728,226
2026-06-24	9.970	9.980	9.570	9.570	9.570	16,609,759
2026-06-23	9.930	10.200	9.900	9.930	9.930	15,997,017
2026-06-22	9.860	9.990	9.610	9.970	9.970	16,989,330
2026-06-18	10.080	10.120	9.860	9.910	9.910	14,779,676
2026-06-17	10.500	10.550	10.100	10.130	10.130	16,131,450
2026-06-16	10.450	10.460	10.280	10.380	10.380	11,885,878
2026-06-15	10.450	10.640	10.370	10.470	10.470	14,009,759
2026-06-12	10.200	10.490	10.160	10.430	10.430	16,753,447
2026-06-11	10.340	10.430	10.160	10.180	10.180	11,040,228
2026-06-10	10.280	10.400	10.140	10.400	10.400	15,637,269
2026-06-09	10.400	10.500	10.210	10.310	10.310	16,959,753
2026-06-08	10.620	10.960	10.420	10.490	10.490	18,494,088
2026-06-05	10.500	11.200	10.500	10.650	10.650	22,405,476
2026-06-04	10.750	10.880	10.350	10.450	10.450	19,181,932
2026-06-03	10.920	10.930	10.680	10.770	10.770	16,837,368
2026-06-02	11.210	11.260	10.940	10.980	10.980	17,704,958
2026-06-01	11.120	11.270	10.900	11.240	11.240	19,591,545
2026-05-29	10.730	11.470	10.670	11.180	11.180	38,675,460
2026-05-28	10.910	10.950	10.620	10.660	10.660	14,012,905
2026-05-27	10.870	11.080	10.650	10.990	10.990	19,022,433
2026-05-26	10.900	11.120	10.830	10.930	10.930	12,152,142
2026-05-25	10.630	11.020	10.630	10.980	10.980	17,015,970
2026-05-22	11.010	11.050	10.760	10.760	10.760	15,500,351
2026-05-21	11.130	11.260	10.960	10.980	10.980	15,452,559
2026-05-20	11.430	11.430	11.110	11.130	11.130	16,575,326
2026-05-19	11.380	11.530	11.380	11.470	11.470	10,783,826
2026-05-18	11.620	11.640	11.380	11.420	11.420	12,519,807
2026-05-15	11.800	11.810	11.580	11.620	11.620	13,813,772
2026-05-14	11.940	12.070	11.630	11.830	11.830	22,767,654
2026-05-13	12.030	12.050	11.930	11.940	11.940	13,110,033
2026-05-12	12.140	12.160	12.010	12.020	12.020	13,269,408
2026-05-11	12.140	12.170	12.040	12.160	12.160	13,890,832
2026-05-08	12.090	12.180	12.060	12.140	12.140	11,023,131
2026-05-07	12.160	12.230	12.050	12.090	12.090	14,530,311
2026-05-06	12.280	12.330	12.130	12.170	12.170	21,754,905
2026-04-30	12.410	12.440	12.270	12.370	12.370	14,043,243
2026-04-29	12.250	12.450	12.210	12.440	12.440	14,617,690
2026-04-28	12.380	12.430	12.190	12.260	12.260	11,991,803
2026-04-27	12.320	12.470	12.260	12.430	12.430	12,800,728
2026-04-24	12.300	12.420	12.230	12.360	12.360	13,495,703
2026-04-23	12.020	12.490	12.020	12.350	12.350	26,174,546
2026-04-22	12.100	12.120	12.030	12.050	12.050	9,307,940

← NewerPage 2 of 5 · 243 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.