Wangfujing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	15.520	15.640	15.040	15.080	15.080	44,636,724
2026-01-15	15.500	15.850	15.460	15.550	15.550	35,285,713
2026-01-14	15.490	16.040	15.390	15.570	15.570	52,204,048
2026-01-13	16.040	16.190	15.500	15.520	15.520	53,760,180
2026-01-12	15.610	16.350	15.510	16.160	16.160	71,230,880
2026-01-09	15.240	15.690	15.210	15.600	15.600	56,811,318
2026-01-08	15.130	15.400	15.020	15.300	15.300	40,584,131
2026-01-07	15.100	15.470	15.070	15.250	15.250	46,013,434
2026-01-06	14.940	15.320	14.860	15.160	15.160	47,026,156
2026-01-05	15.370	15.370	14.940	15.000	15.000	59,171,099
2025-12-31	14.930	15.800	14.650	15.530	15.530	76,030,576
2025-12-30	15.070	15.300	14.800	14.840	14.840	46,864,490
2025-12-29	15.600	15.980	15.210	15.210	15.210	56,860,940
2025-12-26	15.130	15.850	15.110	15.460	15.460	82,045,971
2025-12-25	15.200	15.360	15.070	15.120	15.120	43,203,572
2025-12-24	15.520	15.600	15.210	15.250	15.250	63,651,273
2025-12-23	16.430	16.600	15.570	15.670	15.670	99,924,546
2025-12-22	15.400	16.980	15.310	16.420	16.420	131,935,792
2025-12-19	14.930	15.600	14.800	15.520	15.520	82,071,570
2025-12-18	14.780	15.120	14.690	14.900	14.900	47,337,665
2025-12-17	15.020	15.140	14.580	14.850	14.850	48,957,937
2025-12-16	14.380	14.970	14.360	14.790	14.790	56,457,256
2025-12-15	14.260	14.570	14.120	14.450	14.450	32,149,626
2025-12-12	14.370	14.470	14.190	14.230	14.230	35,789,986
2025-12-11	14.800	14.840	14.400	14.410	14.410	39,883,005
2025-12-10	14.820	15.070	14.760	14.910	14.910	53,826,318
2025-12-09	14.660	14.760	14.370	14.570	14.570	29,009,696
2025-12-08	14.820	15.160	14.640	14.700	14.700	39,405,410
2025-12-05	14.310	14.630	14.280	14.580	14.580	25,203,849
2025-12-04	14.530	14.620	14.250	14.310	14.310	25,797,684
2025-12-03	14.600	14.770	14.400	14.610	14.610	30,436,796
2025-12-02	14.550	14.740	14.410	14.670	14.670	31,824,715
2025-12-01	14.350	14.830	14.260	14.600	14.600	35,637,685
2025-11-28	14.250	14.500	14.110	14.410	14.410	21,163,188
2025-11-27	14.630	14.730	14.300	14.310	14.310	24,493,167
2025-11-26	14.400	14.670	14.350	14.480	14.480	24,435,263
2025-11-25	14.090	14.630	14.030	14.450	14.450	34,445,415
2025-11-24	14.130	14.220	13.880	14.010	14.010	26,698,808
2025-11-21	14.600	14.740	14.100	14.100	14.100	31,818,594
2025-11-20	14.850	14.880	14.590	14.610	14.610	24,549,026
2025-11-19	15.000	15.230	14.680	14.770	14.770	28,368,887
2025-11-18	15.060	15.150	14.680	14.860	14.860	31,813,232
2025-11-17	15.130	15.370	14.980	15.180	15.180	27,967,986
2025-11-14	15.210	15.550	15.180	15.190	15.190	34,734,932
2025-11-13	15.100	15.480	15.000	15.310	15.310	42,990,400
2025-11-12	15.460	15.720	15.090	15.220	15.220	53,599,105
2025-11-11	15.230	15.820	15.200	15.500	15.500	85,788,808
2025-11-10	14.660	15.900	14.500	15.430	15.430	99,566,924
2025-11-07	14.380	14.840	14.330	14.630	14.630	48,609,196
2025-11-06	14.410	14.450	14.230	14.280	14.280	27,720,045
2025-11-05	14.340	14.880	14.250	14.520	14.520	44,947,579
2025-11-04	14.300	14.580	14.270	14.420	14.420	24,863,448
2025-11-03	14.280	14.420	14.200	14.380	14.380	26,561,251
2025-10-31	14.430	14.750	14.200	14.440	14.440	56,136,262
2025-10-30	13.870	14.310	13.830	14.140	14.140	41,433,371
2025-10-29	13.730	13.950	13.670	13.890	13.890	15,820,271
2025-10-28	13.840	13.910	13.750	13.750	13.750	16,374,881
2025-10-27	14.000	14.010	13.870	13.890	13.890	16,615,151
2025-10-24	14.080	14.180	13.950	13.970	13.970	15,993,552
2025-10-23	14.080	14.110	13.940	14.100	14.100	13,504,839

← NewerPage 4 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.