Wangfujing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	14.520	14.650	14.280	14.330	14.330	36,870,602
2025-04-23	14.890	14.940	14.530	14.550	14.550	52,523,851
2025-04-22	14.790	15.050	14.760	14.890	14.890	47,224,540
2025-04-21	14.810	15.180	14.810	14.850	14.850	47,779,012
2025-04-18	15.250	15.360	14.830	14.960	14.960	50,875,005
2025-04-17	15.420	15.630	15.220	15.240	15.240	72,379,033
2025-04-16	15.300	16.140	14.890	15.690	15.690	118,102,006
2025-04-15	15.700	16.090	15.040	15.190	15.190	110,788,614
2025-04-14	15.900	16.840	15.860	15.960	15.960	131,161,650
2025-04-11	17.100	17.690	15.990	16.110	16.110	197,256,888
2025-04-10	15.900	16.200	15.500	16.200	16.200	78,066,867
2025-04-09	13.150	14.730	12.920	14.730	14.730	56,489,828
2025-04-08	12.530	13.410	12.500	13.390	13.390	39,589,492
2025-04-07	13.300	13.430	12.310	12.420	12.420	34,947,201
2025-04-03	13.450	13.760	13.440	13.680	13.680	13,627,184
2025-04-02	13.510	13.590	13.510	13.560	13.560	7,940,178
2025-04-01	13.530	13.640	13.480	13.540	13.540	10,923,025
2025-03-31	13.740	13.770	13.450	13.490	13.490	15,101,218
2025-03-28	13.850	13.950	13.780	13.790	13.790	17,786,709
2025-03-27	14.360	14.500	14.060	14.060	14.060	26,355,556
2025-03-26	13.890	14.160	13.890	14.090	14.090	20,563,118
2025-03-25	13.890	13.950	13.750	13.860	13.860	12,792,681
2025-03-24	13.780	13.970	13.670	13.840	13.840	18,028,919
2025-03-21	13.910	14.010	13.690	13.730	13.730	18,062,955
2025-03-20	14.120	14.190	13.970	13.970	13.970	15,349,289
2025-03-19	14.140	14.280	14.060	14.120	14.120	15,743,941
2025-03-18	14.300	14.380	14.120	14.180	14.180	20,147,629
2025-03-17	14.900	14.980	14.270	14.300	14.300	41,194,668
2025-03-14	14.000	14.430	13.990	14.420	14.420	40,940,505
2025-03-13	13.820	14.050	13.790	13.870	13.870	21,288,599
2025-03-12	13.920	14.010	13.780	13.810	13.810	14,880,022
2025-03-11	13.650	13.940	13.600	13.920	13.920	15,831,163
2025-03-10	13.830	13.880	13.680	13.840	13.840	18,223,438
2025-03-07	13.950	14.030	13.750	13.830	13.830	25,432,995
2025-03-06	13.810	14.270	13.800	14.080	14.080	42,032,666
2025-03-05	13.360	14.140	13.290	13.950	13.950	54,759,258
2025-03-04	13.200	13.300	13.070	13.280	13.280	14,895,673
2025-03-03	13.220	13.440	13.200	13.280	13.280	20,533,113
2025-02-28	13.590	13.710	13.200	13.220	13.220	30,066,936
2025-02-27	13.220	13.650	13.190	13.640	13.640	46,977,728
2025-02-26	13.090	13.260	13.090	13.230	13.230	18,782,010
2025-02-25	13.130	13.260	13.030	13.110	13.110	14,902,927
2025-02-24	13.140	13.250	13.090	13.220	13.220	17,222,884
2025-02-21	13.200	13.360	13.100	13.170	13.170	21,822,633
2025-02-20	13.180	13.320	13.110	13.240	13.240	19,488,554
2025-02-19	13.030	13.250	12.940	13.200	13.200	19,616,334
2025-02-18	13.390	13.390	13.000	13.030	13.030	25,820,126
2025-02-17	13.460	13.530	13.330	13.420	13.420	22,142,610
2025-02-14	13.560	13.590	13.420	13.530	13.530	16,770,706
2025-02-13	13.550	13.700	13.510	13.550	13.550	24,872,426
2025-02-12	13.530	13.620	13.400	13.610	13.610	18,029,556
2025-02-11	13.690	13.690	13.470	13.530	13.530	16,862,391
2025-02-10	13.350	13.640	13.350	13.640	13.640	26,281,181
2025-02-07	13.220	13.520	13.160	13.350	13.350	26,609,371
2025-02-06	13.040	13.230	12.980	13.230	13.230	16,219,485
2025-02-05	13.260	13.260	13.000	13.050	13.050	15,062,058
2025-01-27	13.300	13.430	13.140	13.150	13.150	15,368,188
2025-01-24	13.050	13.280	12.990	13.270	13.270	16,585,611
2025-01-23	13.100	13.310	13.010	13.020	13.020	22,442,319
2025-01-22	13.330	13.360	12.920	12.990	12.990	31,515,658

← NewerPage 7 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.