Wangfujing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	28.410	28.500	27.280	27.770	27.179	13,657,474
2022-01-28	26.800	27.580	26.270	27.150	26.572	10,706,519
2022-01-27	27.370	27.370	26.360	26.530	25.965	8,178,802
2022-01-26	27.710	27.820	26.860	27.390	26.807	11,947,051
2022-01-25	27.900	28.200	27.420	27.700	27.110	15,424,575
2022-01-24	27.200	27.830	26.880	27.200	26.621	8,177,636
2022-01-21	26.900	27.880	26.800	27.370	26.787	10,519,799
2022-01-20	26.300	26.970	26.200	26.880	26.308	8,532,297
2022-01-19	26.410	26.650	26.190	26.300	25.740	6,191,993
2022-01-18	26.830	26.830	26.100	26.410	25.848	10,120,523
2022-01-17	27.000	27.000	26.610	26.690	26.122	10,244,734
2022-01-14	27.800	27.910	27.170	27.190	26.611	9,021,891
2022-01-13	27.700	28.090	27.660	27.900	27.306	7,421,933
2022-01-12	27.910	27.950	27.630	27.820	27.228	6,360,950
2022-01-11	27.780	27.990	27.560	27.780	27.188	6,482,394
2022-01-10	27.750	28.050	27.270	27.920	27.325	10,533,326
2022-01-07	27.790	29.380	27.720	28.130	27.531	15,248,583
2022-01-06	27.570	27.940	27.070	27.890	27.296	10,828,071
2022-01-05	27.510	27.800	27.410	27.590	27.002	6,971,156
2022-01-04	27.240	27.980	27.150	27.680	27.091	13,480,393
2021-12-31	27.200	27.360	26.850	27.000	26.425	6,827,600
2021-12-30	26.890	27.200	26.750	27.130	26.552	5,458,133
2021-12-29	26.890	27.100	26.480	26.930	26.356	7,428,007
2021-12-28	27.560	27.610	26.970	27.000	26.425	8,187,255
2021-12-27	27.470	27.680	27.180	27.550	26.963	7,089,607
2021-12-24	26.920	27.590	26.630	27.580	26.993	11,824,563
2021-12-23	27.030	27.270	26.740	26.930	26.356	9,775,965
2021-12-22	26.840	27.090	26.750	26.900	26.327	7,132,465
2021-12-21	26.400	26.970	26.390	26.770	26.200	5,703,729
2021-12-20	26.590	26.850	26.480	26.520	25.955	7,076,303
2021-12-17	27.520	27.580	26.660	26.880	26.308	16,620,364
2021-12-16	27.490	27.730	27.110	27.670	27.081	8,194,296
2021-12-15	27.760	27.830	27.210	27.300	26.719	8,250,590
2021-12-14	27.860	28.000	27.490	27.710	27.120	9,588,001
2021-12-13	27.990	28.600	27.980	27.990	27.394	9,346,664
2021-12-10	28.290	29.010	27.940	27.940	27.345	11,782,418
2021-12-09	28.610	28.890	28.500	28.570	27.962	10,125,136
2021-12-08	28.040	29.120	28.040	28.800	28.187	13,841,058
2021-12-07	27.510	28.120	27.100	28.040	27.443	9,678,259
2021-12-06	27.850	27.980	27.230	27.350	26.768	7,170,854
2021-12-03	27.600	28.040	27.450	27.740	27.149	8,292,669
2021-12-02	28.290	28.300	26.430	27.750	27.159	20,746,347
2021-12-01	28.150	28.570	27.960	28.320	27.717	7,282,691
2021-11-30	29.590	29.750	28.250	28.290	27.688	17,402,051
2021-11-29	29.980	30.100	29.380	29.520	28.891	10,027,461
2021-11-26	30.550	30.800	30.280	30.610	29.958	7,975,530
2021-11-25	30.510	30.830	30.030	30.590	29.939	9,646,903
2021-11-24	31.150	31.380	30.520	30.560	29.909	10,421,376
2021-11-23	30.800	31.600	30.700	31.180	30.516	11,165,119
2021-11-22	30.800	30.900	30.500	30.840	30.183	7,525,951
2021-11-19	30.270	30.850	30.270	30.830	30.173	7,534,847
2021-11-18	30.650	30.970	30.300	30.400	29.753	7,634,326
2021-11-17	30.010	30.850	29.820	30.750	30.095	12,871,637
2021-11-16	29.220	30.500	29.220	30.000	29.361	12,036,607
2021-11-15	29.340	29.600	29.180	29.310	28.686	5,058,242
2021-11-12	29.540	30.200	29.250	29.460	28.833	10,573,566
2021-11-11	29.000	29.990	28.410	29.660	29.028	12,223,844
2021-11-10	29.510	29.980	29.190	29.200	28.578	7,659,758
2021-11-09	29.950	30.100	29.660	29.770	29.136	6,267,112
2021-11-08	29.360	30.150	29.360	29.940	29.302	10,137,200

← NewerPage 20 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.