Wangfujing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	14.270	14.410	14.030	14.050	14.050	40,380,834
2025-07-22	14.250	14.360	14.060	14.300	14.300	36,810,193
2025-07-21	13.800	14.270	13.770	14.200	14.200	45,037,485
2025-07-18	13.640	13.940	13.600	13.850	13.850	23,252,384
2025-07-17	13.540	13.720	13.540	13.630	13.630	15,915,149
2025-07-16	13.450	13.600	13.450	13.520	13.520	14,341,257
2025-07-15	13.580	13.600	13.350	13.430	13.430	18,792,785
2025-07-14	13.790	13.790	13.570	13.580	13.580	29,363,075
2025-07-11	13.940	14.000	13.860	13.920	13.920	18,658,892
2025-07-10	13.730	13.970	13.720	13.940	13.940	18,618,157
2025-07-09	13.860	13.930	13.790	13.830	13.830	15,519,666
2025-07-08	13.820	13.880	13.780	13.870	13.870	13,751,460
2025-07-07	13.870	13.890	13.730	13.830	13.830	12,846,805
2025-07-04	13.910	14.060	13.840	13.860	13.860	20,494,311
2025-07-03	13.870	13.930	13.830	13.880	13.880	9,160,133
2025-07-02	13.870	13.910	13.800	13.880	13.880	11,119,779
2025-07-01	13.890	13.940	13.790	13.870	13.870	12,530,570
2025-06-30	13.720	14.030	13.690	13.890	13.890	21,880,363
2025-06-27	13.720	13.770	13.650	13.670	13.670	13,846,865
2025-06-26	13.720	13.810	13.600	13.730	13.730	18,686,506
2025-06-25	13.720	13.780	13.590	13.740	13.740	21,096,259
2025-06-24	13.530	13.630	13.500	13.610	13.610	15,187,519
2025-06-23	13.240	13.480	13.180	13.440	13.440	12,156,964
2025-06-20	13.320	13.490	13.290	13.320	13.320	12,295,267
2025-06-19	13.450	13.550	13.250	13.300	13.300	12,679,842
2025-06-18	13.550	13.550	13.410	13.480	13.480	8,812,286
2025-06-17	13.460	13.600	13.460	13.570	13.570	10,491,559
2025-06-16	13.440	13.510	13.400	13.490	13.490	10,852,829
2025-06-13	13.750	13.770	13.450	13.460	13.460	24,703,526
2025-06-12	13.880	13.910	13.740	13.800	13.800	15,042,212
2025-06-11	13.860	14.010	13.830	13.890	13.890	15,409,623
2025-06-10	14.030	14.050	13.700	13.860	13.860	21,991,847
2025-06-09	13.960	14.140	13.900	14.040	14.040	19,118,494
2025-06-06	14.000	14.070	13.940	13.950	13.950	13,971,107
2025-06-05	14.150	14.160	13.940	14.030	14.030	18,535,532
2025-06-04	13.980	14.130	13.900	14.120	14.120	21,488,615
2025-06-03	13.930	14.020	13.840	14.000	14.000	14,091,708
2025-05-30	14.050	14.250	13.930	14.000	14.000	23,909,960
2025-05-29	13.980	14.190	13.750	14.110	14.110	24,235,139
2025-05-28	13.900	14.170	13.880	13.960	13.960	19,457,258
2025-05-27	13.890	13.970	13.830	13.890	13.890	12,590,056
2025-05-26	13.900	14.020	13.770	13.910	13.910	14,601,043
2025-05-23	14.240	14.330	13.900	13.920	13.920	32,170,393
2025-05-22	14.320	14.580	14.290	14.420	14.420	37,191,509
2025-05-21	14.170	14.690	14.070	14.420	14.420	46,502,377
2025-05-20	14.140	14.270	14.080	14.190	14.190	28,609,989
2025-05-19	14.030	14.230	14.000	14.130	14.130	30,735,036
2025-05-16	13.740	14.550	13.700	14.250	14.250	51,232,992
2025-05-15	13.910	13.910	13.690	13.700	13.700	18,791,318
2025-05-14	13.860	13.990	13.770	13.950	13.950	19,923,030
2025-05-13	13.960	14.040	13.870	13.880	13.880	21,006,313
2025-05-12	13.850	13.910	13.660	13.910	13.910	24,526,900
2025-05-09	14.100	14.100	13.840	13.840	13.840	23,437,663
2025-05-08	13.960	14.200	13.870	14.140	14.140	34,878,447
2025-05-07	14.100	14.230	13.860	14.000	14.000	32,631,667
2025-05-06	13.900	14.030	13.800	14.010	14.010	34,346,104
2025-04-30	13.800	14.100	13.770	13.910	13.910	35,118,554
2025-04-29	13.950	14.010	13.820	13.900	13.900	31,692,226
2025-04-28	14.600	14.660	14.030	14.050	14.050	49,271,497
2025-04-25	14.330	14.460	14.140	14.170	14.170	30,211,015

← NewerPage 6 of 21 · 1,217 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.