Wangfujing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	12.200	12.280	12.080	12.130	12.130	11,270,970
2026-04-20	12.230	12.290	12.130	12.200	12.200	10,871,737
2026-04-17	12.300	12.320	12.150	12.250	12.250	9,904,799
2026-04-16	12.270	12.340	12.250	12.320	12.320	10,597,808
2026-04-15	12.260	12.310	12.210	12.280	12.280	10,418,479
2026-04-14	12.250	12.440	12.140	12.280	12.280	13,379,290
2026-04-13	12.180	12.250	12.160	12.190	12.190	6,785,901
2026-04-10	12.130	12.280	12.120	12.230	12.230	10,513,894
2026-04-09	12.250	12.270	12.070	12.090	12.090	10,347,129
2026-04-08	12.270	12.350	12.230	12.330	12.330	13,019,620
2026-04-07	11.910	12.120	11.900	12.090	12.090	8,429,229
2026-04-03	12.210	12.220	11.910	11.910	11.910	11,086,620
2026-04-02	12.300	12.300	12.140	12.170	12.170	7,973,810
2026-04-01	12.300	12.350	12.210	12.330	12.330	8,091,014
2026-03-31	12.260	12.470	12.170	12.180	12.180	10,858,626
2026-03-30	12.150	12.280	12.100	12.250	12.250	8,411,299
2026-03-27	12.080	12.300	12.020	12.280	12.280	10,428,906
2026-03-26	12.290	12.350	12.100	12.150	12.150	9,265,500
2026-03-25	12.220	12.350	12.180	12.310	12.310	10,370,198
2026-03-24	12.160	12.230	11.970	12.180	12.180	11,290,543
2026-03-23	12.500	12.520	11.880	11.990	11.990	22,686,305
2026-03-20	12.840	12.950	12.600	12.600	12.600	14,724,189
2026-03-19	13.050	13.070	12.840	12.880	12.880	14,096,063
2026-03-18	13.200	13.250	13.070	13.130	13.130	11,297,428
2026-03-17	13.250	13.390	13.220	13.230	13.230	13,221,395
2026-03-16	13.170	13.300	13.160	13.260	13.260	10,253,940
2026-03-13	13.160	13.280	13.120	13.180	13.180	12,536,748
2026-03-12	13.210	13.290	13.100	13.160	13.160	10,792,773
2026-03-11	13.220	13.260	13.170	13.240	13.240	9,913,431
2026-03-10	13.200	13.300	13.170	13.240	13.240	9,937,735
2026-03-09	13.100	13.160	12.960	13.110	13.110	17,643,232
2026-03-06	13.060	13.310	13.030	13.280	13.280	12,494,171
2026-03-05	13.180	13.270	13.070	13.120	13.120	15,635,508
2026-03-04	13.200	13.310	13.020	13.060	13.060	19,565,457
2026-03-03	13.410	13.480	13.230	13.310	13.310	21,348,677
2026-03-02	13.670	13.670	13.380	13.410	13.410	29,575,727
2026-02-27	13.810	13.870	13.800	13.860	13.860	11,403,106
2026-02-26	13.970	13.990	13.730	13.810	13.810	19,195,676
2026-02-25	13.870	14.050	13.850	13.960	13.960	19,359,754
2026-02-24	14.150	14.190	13.780	13.820	13.820	30,022,988
2026-02-13	14.380	14.480	14.150	14.170	14.170	20,881,086
2026-02-12	14.520	14.520	14.300	14.350	14.350	20,475,813
2026-02-11	14.580	14.760	14.440	14.500	14.500	21,433,435
2026-02-10	14.760	14.800	14.450	14.580	14.580	24,995,571
2026-02-09	14.600	14.950	14.500	14.850	14.850	27,572,664
2026-02-06	14.670	14.690	14.420	14.490	14.490	29,378,600
2026-02-05	14.540	14.880	14.530	14.760	14.760	27,685,950
2026-02-04	14.520	14.670	14.410	14.650	14.650	21,900,188
2026-02-03	14.340	14.520	14.240	14.520	14.520	27,355,937
2026-02-02	14.410	14.640	14.150	14.160	14.160	27,636,250
2026-01-30	14.760	14.920	14.400	14.500	14.500	33,984,099
2026-01-29	14.500	14.890	14.280	14.790	14.790	38,869,712
2026-01-28	15.060	15.140	14.840	14.890	14.890	31,422,171
2026-01-27	15.530	15.560	14.970	15.110	15.110	42,951,289
2026-01-26	15.820	16.010	15.440	15.540	15.540	34,924,722
2026-01-23	15.990	16.120	15.790	15.900	15.900	41,687,620
2026-01-22	15.800	16.250	15.760	15.820	15.820	51,313,638
2026-01-21	15.820	15.940	15.480	15.550	15.550	36,989,553
2026-01-20	15.560	16.270	15.500	15.890	15.890	57,401,872
2026-01-19	15.060	15.620	15.020	15.570	15.570	43,007,842

← NewerPage 3 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.