Wangfujing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	13.710	13.750	13.310	13.440	13.440	26,501,046
2025-01-20	13.700	13.810	13.500	13.690	13.690	21,325,165
2025-01-17	13.750	13.830	13.610	13.740	13.740	16,798,020
2025-01-16	13.740	14.040	13.740	13.830	13.830	23,901,611
2025-01-15	13.800	13.820	13.600	13.690	13.690	18,660,531
2025-01-14	13.440	13.850	13.400	13.850	13.850	32,208,493
2025-01-13	13.370	13.500	13.300	13.370	13.370	14,931,769
2025-01-10	13.900	13.920	13.430	13.430	13.430	16,833,166
2025-01-09	13.910	14.090	13.840	13.880	13.880	14,546,343
2025-01-08	13.950	14.130	13.720	14.030	14.030	19,068,870
2025-01-07	14.000	14.080	13.840	14.060	14.060	15,354,704
2025-01-06	14.300	14.330	13.890	13.930	13.930	22,389,449
2025-01-03	15.350	15.490	14.210	14.250	14.250	45,218,717
2025-01-02	15.360	16.070	15.300	15.500	15.500	42,750,352
2024-12-31	15.780	16.090	15.400	15.410	15.410	30,016,462
2024-12-30	16.000	16.080	15.610	15.780	15.780	26,675,460
2024-12-27	16.100	16.480	15.930	16.140	16.140	40,631,298
2024-12-26	15.750	15.990	15.650	15.990	15.990	28,307,966
2024-12-25	15.620	15.930	15.020	15.920	15.920	38,292,974
2024-12-24	15.450	15.640	15.380	15.640	15.640	18,316,966
2024-12-23	15.820	15.820	15.410	15.420	15.420	22,019,209
2024-12-20	15.700	16.040	15.700	15.820	15.820	29,874,140
2024-12-19	15.440	15.850	15.300	15.750	15.750	37,040,161
2024-12-18	15.970	16.130	15.730	15.850	15.850	31,215,667
2024-12-17	16.440	16.490	15.830	15.850	15.850	59,489,752
2024-12-16	16.470	17.230	16.400	16.690	16.690	88,973,792
2024-12-13	16.700	16.730	16.200	16.200	16.200	84,467,239
2024-12-12	16.170	17.330	15.870	17.080	17.080	118,634,188
2024-12-11	15.340	16.380	15.310	16.190	16.190	83,995,769
2024-12-10	15.550	16.040	15.300	15.320	15.320	63,468,888
2024-12-09	15.210	15.350	14.810	14.890	14.890	27,238,433
2024-12-06	15.160	15.350	15.000	15.270	15.270	23,243,247
2024-12-05	15.090	15.190	14.940	15.170	15.170	24,189,871
2024-12-04	15.370	15.650	15.080	15.150	15.150	36,416,888
2024-12-03	15.570	15.850	15.250	15.490	15.490	40,598,677
2024-12-02	14.960	15.710	14.960	15.490	15.490	51,164,357
2024-11-29	14.770	15.110	14.700	14.970	14.970	35,393,786
2024-11-28	14.610	15.090	14.550	14.740	14.740	33,674,001
2024-11-27	14.250	14.590	14.050	14.590	14.590	19,643,082
2024-11-26	14.320	14.530	14.260	14.290	14.290	17,767,362
2024-11-25	14.360	14.520	14.180	14.400	14.400	19,046,595
2024-11-22	14.860	14.870	14.230	14.240	14.240	26,004,562
2024-11-21	14.870	15.020	14.670	14.860	14.860	20,568,993
2024-11-20	14.800	15.010	14.720	14.880	14.880	21,235,363
2024-11-19	14.740	14.860	14.450	14.830	14.830	25,427,818
2024-11-18	14.880	15.170	14.670	14.760	14.760	37,912,100
2024-11-15	15.050	15.170	14.650	14.670	14.670	28,300,491
2024-11-14	15.550	15.590	15.030	15.080	15.080	37,644,846
2024-11-13	16.020	16.260	15.500	15.720	15.720	38,496,707
2024-11-12	15.980	16.450	15.800	16.010	16.010	47,824,513
2024-11-11	16.010	16.070	15.580	15.990	15.990	49,368,422
2024-11-08	16.700	16.890	16.040	16.230	16.230	63,735,569
2024-11-07	15.600	16.870	15.600	16.630	16.630	81,308,778
2024-11-06	15.580	15.970	15.330	15.720	15.720	51,695,989
2024-11-05	15.370	15.830	15.310	15.650	15.650	52,511,046
2024-11-04	14.850	15.770	14.840	15.520	15.520	58,648,361
2024-11-01	15.000	15.490	14.530	15.000	15.000	62,723,160
2024-10-31	15.160	15.270	14.800	15.050	15.050	45,415,543
2024-10-30	14.950	15.380	14.800	15.310	15.310	40,459,366
2024-10-29	15.480	15.490	15.000	15.030	15.030	39,478,823

← NewerPage 8 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.