WPG (Shanghai) Smart Water Public Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 7.810 | 8.090 | 7.570 | 7.610 | 7.610 | 13,642,364 |
| 2024-01-18 | 7.520 | 7.530 | 7.200 | 7.370 | 7.370 | 5,986,000 |
| 2024-01-17 | 7.730 | 7.770 | 7.550 | 7.570 | 7.570 | 2,760,400 |
| 2024-01-16 | 7.830 | 7.860 | 7.650 | 7.760 | 7.760 | 3,956,300 |
| 2024-01-15 | 7.900 | 7.920 | 7.820 | 7.850 | 7.850 | 2,516,100 |
| 2024-01-12 | 7.950 | 8.070 | 7.910 | 7.910 | 7.910 | 3,409,900 |
| 2024-01-11 | 7.780 | 7.950 | 7.750 | 7.940 | 7.940 | 2,983,200 |
| 2024-01-10 | 7.880 | 7.940 | 7.750 | 7.780 | 7.780 | 3,031,400 |
| 2024-01-09 | 7.770 | 8.000 | 7.760 | 7.860 | 7.860 | 3,854,875 |
| 2024-01-08 | 7.970 | 7.970 | 7.780 | 7.780 | 7.780 | 3,251,100 |
| 2024-01-05 | 8.080 | 8.170 | 7.900 | 7.960 | 7.960 | 3,854,352 |
| 2024-01-04 | 8.060 | 8.160 | 8.010 | 8.120 | 8.120 | 3,837,500 |
| 2024-01-03 | 8.190 | 8.200 | 8.000 | 8.100 | 8.100 | 6,656,100 |
| 2024-01-02 | 7.940 | 8.280 | 7.940 | 8.210 | 8.210 | 10,506,842 |
| 2023-12-29 | 7.760 | 7.950 | 7.760 | 7.940 | 7.940 | 4,394,564 |
| 2023-12-28 | 7.600 | 7.850 | 7.380 | 7.800 | 7.800 | 5,281,200 |
| 2023-12-27 | 7.620 | 7.690 | 7.570 | 7.650 | 7.650 | 5,360,500 |
| 2023-12-26 | 7.680 | 8.050 | 7.580 | 7.700 | 7.700 | 7,493,600 |
| 2023-12-25 | 7.690 | 7.760 | 7.610 | 7.700 | 7.700 | 4,247,700 |
| 2023-12-22 | 7.930 | 7.960 | 7.700 | 7.760 | 7.760 | 5,486,300 |
| 2023-12-21 | 7.950 | 8.010 | 7.730 | 7.970 | 7.970 | 4,765,864 |
| 2023-12-20 | 7.870 | 8.100 | 7.860 | 7.980 | 7.980 | 4,424,900 |
| 2023-12-19 | 7.940 | 7.940 | 7.800 | 7.920 | 7.920 | 3,780,900 |
| 2023-12-18 | 8.020 | 8.110 | 7.900 | 7.920 | 7.920 | 4,326,500 |
| 2023-12-15 | 8.150 | 8.200 | 8.010 | 8.020 | 8.020 | 5,119,100 |
| 2023-12-14 | 8.140 | 8.300 | 8.130 | 8.150 | 8.150 | 7,507,000 |
| 2023-12-13 | 8.130 | 8.230 | 8.060 | 8.130 | 8.130 | 5,779,900 |
| 2023-12-12 | 8.090 | 8.140 | 8.020 | 8.090 | 8.090 | 3,500,290 |
| 2023-12-11 | 7.900 | 8.140 | 7.860 | 8.080 | 8.080 | 7,870,900 |
| 2023-12-08 | 8.080 | 8.360 | 7.960 | 7.990 | 7.990 | 11,329,900 |
| 2023-12-07 | 7.920 | 7.990 | 7.870 | 7.960 | 7.960 | 4,446,400 |
| 2023-12-06 | 7.970 | 8.040 | 7.920 | 7.930 | 7.930 | 5,256,100 |
| 2023-12-05 | 8.240 | 8.240 | 7.980 | 8.000 | 8.000 | 6,023,000 |
| 2023-12-04 | 8.170 | 8.280 | 8.120 | 8.240 | 8.240 | 6,899,000 |
| 2023-12-01 | 8.090 | 8.140 | 8.000 | 8.120 | 8.120 | 4,184,778 |
| 2023-11-30 | 8.000 | 8.090 | 7.980 | 8.070 | 8.070 | 4,423,742 |
| 2023-11-29 | 8.150 | 8.170 | 8.030 | 8.050 | 8.050 | 4,466,200 |
| 2023-11-28 | 7.990 | 8.150 | 7.950 | 8.110 | 8.110 | 4,916,300 |
| 2023-11-27 | 8.020 | 8.060 | 7.930 | 8.000 | 8.000 | 5,186,800 |
| 2023-11-24 | 8.180 | 8.200 | 7.970 | 8.030 | 8.030 | 6,037,400 |
| 2023-11-23 | 8.050 | 8.160 | 8.000 | 8.150 | 8.150 | 5,624,600 |
| 2023-11-22 | 8.080 | 8.120 | 8.030 | 8.050 | 8.050 | 6,680,000 |
| 2023-11-21 | 8.190 | 8.230 | 8.050 | 8.080 | 8.080 | 8,683,800 |
| 2023-11-20 | 8.130 | 8.210 | 8.110 | 8.180 | 8.180 | 7,072,100 |
| 2023-11-17 | 8.050 | 8.240 | 7.960 | 8.140 | 8.140 | 9,989,200 |
| 2023-11-16 | 8.000 | 8.190 | 7.950 | 8.070 | 8.070 | 10,431,700 |
| 2023-11-15 | 7.970 | 8.160 | 7.900 | 8.040 | 8.040 | 10,177,100 |
| 2023-11-14 | 7.890 | 7.940 | 7.810 | 7.920 | 7.920 | 6,199,300 |
| 2023-11-13 | 7.700 | 7.870 | 7.670 | 7.870 | 7.870 | 7,946,044 |
| 2023-11-10 | 7.700 | 7.720 | 7.620 | 7.660 | 7.660 | 3,852,942 |
| 2023-11-09 | 7.810 | 7.840 | 7.660 | 7.700 | 7.700 | 6,713,702 |
| 2023-11-08 | 7.750 | 7.860 | 7.720 | 7.820 | 7.820 | 9,084,000 |
| 2023-11-07 | 7.790 | 7.820 | 7.670 | 7.770 | 7.770 | 6,572,100 |
| 2023-11-06 | 7.760 | 7.820 | 7.710 | 7.790 | 7.790 | 7,210,533 |
| 2023-11-03 | 7.640 | 7.770 | 7.610 | 7.710 | 7.710 | 7,891,300 |
| 2023-11-02 | 7.750 | 7.840 | 7.590 | 7.590 | 7.590 | 9,090,900 |
| 2023-11-01 | 7.940 | 7.940 | 7.770 | 7.790 | 7.790 | 8,623,500 |
| 2023-10-31 | 7.990 | 7.990 | 7.830 | 7.920 | 7.920 | 11,393,664 |
| 2023-10-30 | 7.800 | 8.470 | 7.780 | 8.080 | 8.080 | 19,219,839 |
| 2023-10-27 | 8.000 | 8.050 | 7.760 | 7.770 | 7.770 | 19,634,439 |
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.