WPG (Shanghai) Smart Water Public Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.680 | 6.840 | 6.610 | 6.790 | 6.790 | 2,659,900 |
| 2024-04-23 | 6.430 | 6.680 | 6.430 | 6.620 | 6.620 | 3,326,800 |
| 2024-04-22 | 6.390 | 6.540 | 6.230 | 6.470 | 6.470 | 2,823,952 |
| 2024-04-19 | 6.430 | 6.650 | 6.390 | 6.470 | 6.470 | 3,528,600 |
| 2024-04-18 | 6.570 | 6.680 | 6.300 | 6.520 | 6.520 | 4,706,562 |
| 2024-04-17 | 5.900 | 6.470 | 5.900 | 6.430 | 6.430 | 6,495,520 |
| 2024-04-16 | 6.660 | 6.660 | 6.080 | 6.080 | 6.080 | 5,634,558 |
| 2024-04-15 | 7.000 | 7.120 | 6.590 | 6.750 | 6.750 | 5,075,400 |
| 2024-04-12 | 7.100 | 7.170 | 7.010 | 7.040 | 7.040 | 2,150,014 |
| 2024-04-11 | 7.030 | 7.190 | 6.960 | 7.090 | 7.090 | 2,151,162 |
| 2024-04-10 | 7.210 | 7.280 | 7.000 | 7.080 | 7.080 | 2,937,000 |
| 2024-04-09 | 7.140 | 7.210 | 7.070 | 7.200 | 7.200 | 2,440,800 |
| 2024-04-08 | 7.250 | 7.360 | 7.120 | 7.150 | 7.150 | 2,829,852 |
| 2024-04-03 | 7.370 | 7.420 | 7.190 | 7.300 | 7.300 | 2,180,500 |
| 2024-04-02 | 7.290 | 7.390 | 7.200 | 7.350 | 7.350 | 3,710,833 |
| 2024-04-01 | 7.090 | 7.260 | 7.050 | 7.250 | 7.250 | 3,613,600 |
| 2024-03-29 | 7.050 | 7.050 | 6.880 | 7.050 | 7.050 | 2,145,700 |
| 2024-03-28 | 6.810 | 7.090 | 6.800 | 6.970 | 6.970 | 3,294,600 |
| 2024-03-27 | 7.090 | 7.090 | 6.860 | 6.870 | 6.870 | 3,054,900 |
| 2024-03-26 | 7.050 | 7.140 | 6.960 | 7.110 | 7.110 | 3,951,900 |
| 2024-03-25 | 7.160 | 7.380 | 7.090 | 7.090 | 7.090 | 5,103,448 |
| 2024-03-22 | 7.270 | 7.300 | 7.130 | 7.160 | 7.160 | 3,087,500 |
| 2024-03-21 | 7.300 | 7.360 | 7.210 | 7.280 | 7.280 | 2,702,200 |
| 2024-03-20 | 7.300 | 7.340 | 7.240 | 7.300 | 7.300 | 3,167,618 |
| 2024-03-19 | 7.300 | 7.380 | 7.290 | 7.310 | 7.310 | 2,596,100 |
| 2024-03-18 | 7.270 | 7.340 | 7.200 | 7.280 | 7.280 | 2,730,900 |
| 2024-03-15 | 7.120 | 7.200 | 7.070 | 7.200 | 7.200 | 2,540,290 |
| 2024-03-14 | 7.130 | 7.240 | 7.010 | 7.140 | 7.140 | 2,758,100 |
| 2024-03-13 | 7.140 | 7.140 | 7.060 | 7.130 | 7.130 | 2,806,096 |
| 2024-03-12 | 7.030 | 7.080 | 6.890 | 7.050 | 7.050 | 2,373,096 |
| 2024-03-11 | 6.950 | 7.010 | 6.850 | 7.010 | 7.010 | 2,415,500 |
| 2024-03-08 | 6.950 | 7.010 | 6.870 | 6.930 | 6.930 | 2,375,009 |
| 2024-03-07 | 6.940 | 7.180 | 6.920 | 6.950 | 6.950 | 3,072,613 |
| 2024-03-06 | 7.010 | 7.010 | 6.840 | 6.950 | 6.950 | 2,321,600 |
| 2024-03-05 | 7.040 | 7.090 | 6.880 | 6.880 | 6.880 | 3,026,700 |
| 2024-03-04 | 7.060 | 7.150 | 6.830 | 7.040 | 7.040 | 4,981,700 |
| 2024-03-01 | 6.830 | 7.120 | 6.830 | 7.070 | 7.070 | 4,850,300 |
| 2024-02-29 | 6.510 | 6.820 | 6.410 | 6.800 | 6.800 | 4,739,200 |
| 2024-02-28 | 7.200 | 7.370 | 6.560 | 6.580 | 6.580 | 8,257,900 |
| 2024-02-27 | 6.860 | 7.190 | 6.860 | 7.190 | 7.190 | 3,933,534 |
| 2024-02-26 | 6.700 | 7.050 | 6.700 | 6.910 | 6.910 | 6,112,841 |
| 2024-02-23 | 6.430 | 6.690 | 6.370 | 6.690 | 6.690 | 4,840,600 |
| 2024-02-22 | 6.300 | 6.470 | 6.260 | 6.430 | 6.430 | 3,183,576 |
| 2024-02-21 | 6.210 | 6.490 | 6.160 | 6.300 | 6.300 | 5,576,539 |
| 2024-02-20 | 6.140 | 6.300 | 6.010 | 6.220 | 6.220 | 3,705,954 |
| 2024-02-19 | 5.860 | 6.220 | 5.860 | 6.120 | 6.120 | 6,785,000 |
| 2024-02-08 | 5.390 | 5.870 | 5.190 | 5.840 | 5.840 | 8,677,688 |
| 2024-02-07 | 5.730 | 5.740 | 5.270 | 5.340 | 5.340 | 8,410,767 |
| 2024-02-06 | 5.540 | 5.870 | 5.100 | 5.670 | 5.670 | 7,568,844 |
| 2024-02-05 | 6.100 | 6.100 | 5.540 | 5.540 | 5.540 | 7,361,796 |
| 2024-02-02 | 6.470 | 6.640 | 5.910 | 6.150 | 6.150 | 5,672,000 |
| 2024-02-01 | 6.570 | 6.610 | 6.330 | 6.450 | 6.450 | 4,272,600 |
| 2024-01-31 | 7.000 | 7.050 | 6.540 | 6.570 | 6.570 | 6,398,100 |
| 2024-01-30 | 7.200 | 7.310 | 7.040 | 7.060 | 7.060 | 4,570,880 |
| 2024-01-29 | 7.520 | 7.570 | 7.270 | 7.270 | 7.270 | 4,658,700 |
| 2024-01-26 | 7.580 | 7.700 | 7.500 | 7.540 | 7.540 | 4,028,100 |
| 2024-01-25 | 7.270 | 7.600 | 7.240 | 7.570 | 7.570 | 5,971,484 |
| 2024-01-24 | 7.380 | 7.450 | 7.030 | 7.330 | 7.330 | 6,813,420 |
| 2024-01-23 | 7.430 | 7.430 | 7.090 | 7.330 | 7.330 | 8,590,220 |
| 2024-01-22 | 7.580 | 7.780 | 7.400 | 7.430 | 7.430 | 12,498,683 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 0.1000 CNY |
| 2022-06-10 | 0.1760 CNY |
| 2021-06-01 | 0.1633 CNY |
| 2020-05-27 | 0.1500 CNY |
| 2019-05-28 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.