Wangfujing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	14.850	15.530	14.750	15.450	15.450	62,080,605
2024-10-25	14.650	14.880	14.560	14.710	14.710	28,948,200
2024-10-24	14.640	14.990	14.520	14.600	14.600	29,306,835
2024-10-23	14.960	15.050	14.680	14.750	14.750	40,359,454
2024-10-22	14.210	15.150	14.150	14.950	14.950	55,843,026
2024-10-21	14.300	14.530	14.120	14.300	14.300	35,861,389
2024-10-18	13.790	14.420	13.670	14.160	14.160	36,947,632
2024-10-17	14.000	14.180	13.770	13.810	13.810	24,149,350
2024-10-16	13.800	14.200	13.760	13.960	13.960	27,441,801
2024-10-15	14.600	14.790	14.110	14.130	14.130	35,007,555
2024-10-14	14.680	14.900	14.250	14.730	14.730	35,610,459
2024-10-11	15.000	15.360	14.600	14.920	14.920	36,692,969
2024-10-10	14.680	15.660	14.350	15.150	15.150	58,921,905
2024-10-09	16.050	16.050	15.020	15.020	15.020	69,461,934
2024-10-08	17.700	17.700	15.940	16.690	16.690	129,897,773
2024-09-30	15.700	16.210	15.270	16.210	16.210	90,459,957
2024-09-27	14.510	14.990	14.000	14.740	14.740	54,123,720
2024-09-26	13.010	14.170	13.010	14.140	14.140	57,982,728
2024-09-25	12.930	13.330	12.930	12.980	12.980	38,432,671
2024-09-24	12.120	12.790	12.120	12.780	12.780	39,353,677
2024-09-23	11.980	12.080	11.890	11.980	11.980	11,163,653
2024-09-20	12.020	12.060	11.920	12.020	12.020	12,308,340
2024-09-19	11.730	12.280	11.730	12.100	12.100	22,707,545
2024-09-18	11.830	11.850	11.520	11.660	11.660	12,549,821
2024-09-13	12.020	12.140	11.810	11.830	11.830	13,538,573
2024-09-12	11.980	12.150	11.970	12.020	12.020	12,530,808
2024-09-11	11.970	12.010	11.880	11.970	11.970	8,172,516
2024-09-10	12.100	12.140	11.800	12.020	12.020	12,006,431
2024-09-09	11.920	12.160	11.790	12.050	12.050	11,323,410
2024-09-06	12.100	12.270	11.950	12.040	12.040	16,505,844
2024-09-05	11.940	12.180	11.940	12.140	12.140	14,688,936
2024-09-04	11.900	12.130	11.840	11.970	11.970	12,621,395
2024-09-03	12.010	12.160	11.890	12.060	12.060	20,397,099
2024-09-02	12.500	12.540	12.030	12.030	12.030	31,212,821
2024-08-30	12.120	13.110	12.090	12.650	12.650	43,111,737
2024-08-29	12.560	12.720	12.120	12.310	12.310	42,040,318
2024-08-28	13.900	13.900	12.880	12.960	12.960	59,221,444
2024-08-27	12.610	12.870	12.550	12.660	12.660	13,983,485
2024-08-26	12.700	12.870	12.590	12.690	12.690	13,726,794
2024-08-23	12.500	13.050	12.430	12.810	12.810	19,588,536
2024-08-22	12.790	12.870	12.470	12.530	12.530	16,364,896
2024-08-21	13.260	13.310	12.740	12.790	12.790	23,441,027
2024-08-20	13.780	13.820	13.240	13.310	13.310	23,196,838
2024-08-19	13.280	13.940	13.230	13.730	13.730	25,254,873
2024-08-16	13.600	13.710	13.380	13.420	13.420	18,713,646
2024-08-15	13.500	13.970	13.470	13.670	13.670	21,412,415
2024-08-14	13.900	13.950	13.500	13.590	13.590	17,012,202
2024-08-13	13.710	13.900	13.590	13.850	13.850	21,787,931
2024-08-12	14.080	14.120	13.610	13.730	13.730	25,709,363
2024-08-09	14.460	14.690	14.060	14.100	14.100	42,185,512
2024-08-08	14.380	15.000	14.230	14.660	14.660	43,315,895
2024-08-07	15.130	15.250	14.480	14.790	14.790	57,743,721
2024-08-06	14.410	15.560	14.340	15.300	15.300	83,591,402
2024-08-05	15.200	15.200	14.150	14.150	14.150	56,964,291
2024-08-02	14.280	15.100	14.280	14.820	14.820	60,135,164
2024-08-01	14.500	14.870	14.380	14.430	14.430	53,623,314
2024-07-31	13.240	14.600	13.180	14.600	14.600	77,809,173
2024-07-30	12.980	13.460	12.910	13.270	13.270	29,798,683
2024-07-29	13.110	13.140	12.820	12.980	12.980	19,575,003
2024-07-26	13.090	13.340	12.920	13.150	13.150	23,479,731

← NewerPage 9 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.