WPG (Shanghai) Smart Water Public Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	7.930	8.190	7.870	8.160	8.160	23,835,389
2023-10-25	8.000	8.720	8.000	8.200	8.200	36,058,781
2023-10-24	7.550	8.250	7.550	7.940	7.940	31,118,557
2023-10-23	7.680	7.690	7.380	7.540	7.540	7,766,800
2023-10-20	7.500	7.740	7.460	7.720	7.720	10,553,533
2023-10-19	7.520	7.610	7.440	7.530	7.530	5,176,482
2023-10-18	7.460	7.540	7.360	7.530	7.530	5,789,300
2023-10-17	7.460	7.510	7.390	7.480	7.480	4,467,800
2023-10-16	7.520	7.520	7.350	7.440	7.440	4,578,600
2023-10-13	7.560	7.570	7.420	7.490	7.490	5,422,500
2023-10-12	7.600	7.730	7.530	7.540	7.540	7,242,000
2023-10-11	7.630	7.720	7.570	7.630	7.630	6,237,163
2023-10-10	7.500	7.800	7.400	7.650	7.650	9,600,973
2023-10-09	7.500	7.580	7.400	7.440	7.440	4,186,200
2023-09-28	7.480	7.530	7.460	7.520	7.520	4,095,500
2023-09-27	7.480	7.570	7.390	7.490	7.490	5,877,698
2023-09-26	7.320	7.480	7.310	7.440	7.440	6,283,400
2023-09-25	7.360	7.430	7.300	7.320	7.320	3,553,100
2023-09-22	7.240	7.370	7.210	7.360	7.360	4,684,800
2023-09-21	7.280	7.300	7.240	7.250	7.250	2,651,800
2023-09-20	7.280	7.320	7.250	7.280	7.280	2,581,700
2023-09-19	7.350	7.370	7.270	7.290	7.290	3,302,000
2023-09-18	7.270	7.360	7.210	7.350	7.350	4,584,449
2023-09-15	7.260	7.340	7.240	7.270	7.270	4,197,600
2023-09-14	7.380	7.380	7.220	7.240	7.240	5,492,800
2023-09-13	7.440	7.450	7.290	7.380	7.380	6,919,000
2023-09-12	7.500	7.530	7.410	7.440	7.440	4,449,985
2023-09-11	7.400	7.500	7.370	7.490	7.490	5,218,485
2023-09-08	7.450	7.500	7.390	7.430	7.430	6,083,400
2023-09-07	7.650	7.650	7.460	7.460	7.460	9,453,885
2023-09-06	7.700	7.700	7.580	7.670	7.670	5,791,700
2023-09-05	7.680	7.770	7.630	7.700	7.700	8,534,200
2023-09-04	7.500	7.750	7.500	7.690	7.690	10,537,134
2023-09-01	7.800	7.840	7.570	7.580	7.580	16,196,765
2023-08-31	8.150	8.190	7.610	7.920	7.920	25,685,098
2023-08-30	8.190	8.390	8.080	8.120	8.120	23,337,722
2023-08-29	8.220	8.430	8.040	8.320	8.320	30,982,278
2023-08-28	8.120	8.480	7.890	8.480	8.480	42,883,111
2023-08-25	9.000	9.300	8.030	8.030	8.030	57,222,469
2023-08-24	8.130	8.920	8.110	8.920	8.920	44,292,450
2023-08-23	7.370	8.110	7.330	8.110	8.110	23,726,250
2023-08-22	7.440	7.500	7.200	7.370	7.370	3,034,774
2023-08-21	7.660	7.680	7.420	7.420	7.420	1,926,700
2023-08-18	7.530	7.750	7.500	7.550	7.550	3,291,600
2023-08-17	7.420	7.610	7.290	7.560	7.560	3,724,171
2023-08-16	7.420	7.460	7.370	7.370	7.370	1,854,500
2023-08-15	7.530	7.570	7.390	7.420	7.420	2,571,800
2023-08-14	7.540	7.600	7.400	7.530	7.530	2,946,572
2023-08-11	7.720	7.740	7.570	7.580	7.580	3,175,300
2023-08-10	7.740	7.780	7.650	7.700	7.700	2,060,800
2023-08-09	7.760	7.770	7.700	7.700	7.700	2,431,200
2023-08-08	7.850	7.850	7.730	7.750	7.750	2,538,600
2023-08-07	7.930	7.990	7.830	7.830	7.830	2,455,803
2023-08-04	7.960	8.010	7.920	7.950	7.950	3,063,000
2023-08-03	7.940	7.980	7.890	7.970	7.970	2,129,432
2023-08-02	7.950	7.980	7.900	7.950	7.950	2,387,500
2023-08-01	7.860	7.980	7.800	7.940	7.940	3,215,521
2023-07-31	7.810	7.880	7.800	7.840	7.840	2,893,500
2023-07-28	7.780	7.860	7.710	7.800	7.800	2,116,100
2023-07-27	7.880	7.940	7.800	7.810	7.810	2,212,900

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.