Wangfujing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	14.080	14.110	13.940	14.100	14.100	13,504,839
2025-10-22	14.090	14.200	14.060	14.090	14.090	13,146,986
2025-10-21	14.050	14.190	13.970	14.160	14.160	18,158,258
2025-10-20	14.000	14.140	13.910	14.050	14.050	14,129,807
2025-10-17	14.080	14.230	13.910	13.920	13.920	20,718,709
2025-10-16	14.080	14.230	14.000	14.050	14.050	17,645,797
2025-10-15	14.050	14.190	14.010	14.100	14.100	16,645,250
2025-10-14	13.930	14.170	13.930	13.980	13.980	18,127,985
2025-10-13	13.800	13.980	13.620	13.930	13.930	18,200,689
2025-10-10	13.910	14.110	13.910	14.000	14.000	15,858,134
2025-10-09	14.050	14.090	13.880	13.950	13.950	22,488,655
2025-09-30	14.160	14.260	14.090	14.150	14.150	16,068,621
2025-09-29	14.220	14.240	14.030	14.160	14.160	16,951,285
2025-09-26	14.200	14.390	14.080	14.200	14.200	18,545,089
2025-09-25	14.380	14.450	14.230	14.280	14.280	17,488,752
2025-09-24	14.230	14.420	14.190	14.410	14.410	15,973,841
2025-09-23	14.560	14.640	14.160	14.290	14.290	26,874,074
2025-09-22	14.820	14.880	14.540	14.640	14.640	32,919,707
2025-09-19	14.510	15.210	14.230	14.950	14.950	65,154,662
2025-09-18	14.650	15.080	14.510	14.580	14.580	51,650,659
2025-09-17	14.950	14.990	14.640	14.660	14.660	34,161,762
2025-09-16	14.640	14.940	14.640	14.930	14.930	41,491,469
2025-09-15	14.680	14.820	14.500	14.590	14.590	32,930,718
2025-09-12	14.940	15.390	14.750	14.760	14.760	53,435,445
2025-09-11	14.810	14.940	14.640	14.940	14.940	35,806,860
2025-09-10	14.860	14.980	14.740	14.880	14.880	35,007,919
2025-09-09	14.810	14.890	14.650	14.870	14.870	29,002,052
2025-09-08	14.840	15.030	14.720	14.830	14.830	38,335,935
2025-09-05	14.590	14.850	14.220	14.820	14.820	49,827,098
2025-09-04	14.180	14.800	14.180	14.570	14.570	42,760,275
2025-09-03	14.660	14.760	14.130	14.200	14.200	32,007,567
2025-09-02	14.750	14.880	14.570	14.640	14.640	32,066,976
2025-09-01	14.590	14.940	14.540	14.780	14.780	38,088,965
2025-08-29	14.450	14.850	14.340	14.670	14.670	46,085,325
2025-08-28	14.330	14.600	14.110	14.450	14.450	36,020,537
2025-08-27	14.680	14.750	14.340	14.360	14.360	44,370,904
2025-08-26	14.610	15.080	14.580	14.790	14.790	45,855,605
2025-08-25	14.460	14.920	14.420	14.730	14.730	45,806,376
2025-08-22	14.440	14.470	14.280	14.450	14.450	25,932,602
2025-08-21	14.370	14.560	14.310	14.420	14.420	28,874,032
2025-08-20	14.100	14.590	14.040	14.480	14.480	47,734,796
2025-08-19	14.190	14.240	14.070	14.160	14.160	24,855,781
2025-08-18	13.970	14.130	13.950	14.130	14.130	25,735,855
2025-08-15	13.870	14.000	13.800	13.980	13.980	16,508,676
2025-08-14	14.030	14.130	13.840	13.870	13.870	22,224,554
2025-08-13	14.160	14.250	14.050	14.080	14.080	22,674,806
2025-08-12	14.040	14.150	14.020	14.050	14.050	18,850,361
2025-08-11	13.930	14.060	13.860	14.050	14.050	20,603,976
2025-08-08	13.900	13.970	13.870	13.930	13.930	14,987,609
2025-08-07	13.870	13.960	13.830	13.900	13.900	14,263,503
2025-08-06	13.900	13.900	13.760	13.870	13.870	16,768,967
2025-08-05	13.880	13.950	13.850	13.900	13.900	16,818,431
2025-08-04	13.820	13.900	13.750	13.890	13.890	11,635,616
2025-08-01	13.830	13.950	13.810	13.880	13.880	14,219,034
2025-07-31	14.180	14.180	13.840	13.880	13.880	26,761,018
2025-07-30	14.130	14.260	14.020	14.210	14.210	24,453,306
2025-07-29	14.170	14.210	13.960	14.150	14.150	25,782,475
2025-07-28	14.250	14.310	14.120	14.180	14.180	24,372,342
2025-07-25	14.780	14.780	14.330	14.350	14.350	50,353,693
2025-07-24	14.110	15.150	14.070	14.790	14.790	87,044,609

← NewerPage 5 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.