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
2023-07-26	7.910	7.960	7.840	7.870	7.870	2,988,237
2023-07-25	7.810	8.040	7.770	7.950	7.950	6,084,500
2023-07-24	7.660	7.750	7.590	7.680	7.680	2,684,800
2023-07-21	7.760	7.810	7.640	7.660	7.660	4,087,321
2023-07-20	8.040	8.050	7.750	7.780	7.780	9,476,597
2023-07-19	7.920	8.140	7.870	8.060	8.060	7,726,900
2023-07-18	7.910	7.970	7.810	7.920	7.920	2,112,600
2023-07-17	7.880	7.930	7.730	7.880	7.880	4,141,100
2023-07-14	7.990	7.990	7.890	7.910	7.910	2,463,300
2023-07-13	7.860	7.970	7.860	7.940	7.940	2,181,472
2023-07-12	8.040	8.060	7.840	7.860	7.860	2,374,197
2023-07-11	7.900	8.040	7.830	8.020	8.020	2,522,500
2023-07-10	7.910	7.940	7.810	7.840	7.840	2,134,000
2023-07-07	7.950	8.000	7.850	7.860	7.860	2,494,897
2023-07-06	8.030	8.040	7.900	8.000	8.000	2,097,700
2023-07-05	8.150	8.160	7.950	7.980	7.980	2,443,920
2023-07-04	8.030	8.120	8.000	8.100	8.100	2,557,568
2023-07-03	7.990	8.120	7.950	8.050	8.050	3,388,530
2023-06-30	7.990	8.090	7.950	7.990	7.990	3,249,210
2023-06-29	7.620	8.080	7.600	7.960	7.960	6,175,116
2023-06-28	7.680	7.700	7.480	7.620	7.620	3,235,800
2023-06-27	7.580	7.740	7.550	7.680	7.680	2,901,200
2023-06-26	7.690	7.840	7.560	7.580	7.580	3,089,818
2023-06-21	7.830	7.860	7.700	7.730	7.730	2,810,918
2023-06-20	7.900	7.950	7.800	7.810	7.810	2,724,318
2023-06-19	7.870	7.940	7.800	7.900	7.900	2,911,900
2023-06-16	7.800	7.850	7.770	7.830	7.830	2,291,918
2023-06-15	7.650	7.830	7.610	7.810	7.810	3,422,900
2023-06-14	7.920	7.940	7.760	7.830	7.830	2,456,652
2023-06-13	7.810	7.900	7.750	7.870	7.870	2,982,200
2023-06-12	7.590	7.850	7.560	7.830	7.830	5,076,400
2023-06-09	7.610	7.650	7.480	7.550	7.550	3,737,168
2023-06-08	7.680	7.790	7.610	7.620	7.620	3,161,900
2023-06-07	7.800	7.830	7.690	7.710	7.710	2,465,700
2023-06-06	8.050	8.050	7.810	7.810	7.710	4,954,000
2023-06-05	8.100	8.170	8.030	8.050	7.947	3,683,700
2023-06-02	8.180	8.230	8.100	8.140	8.036	4,674,600
2023-06-01	7.940	8.350	7.810	8.120	8.016	8,142,161
2023-05-31	8.250	8.260	7.950	7.980	7.878	7,347,100
2023-05-30	8.300	8.330	8.000	8.220	8.115	10,238,761
2023-05-29	8.500	8.610	8.240	8.270	8.164	11,915,400
2023-05-26	9.000	9.000	8.480	8.480	8.371	23,436,234
2023-05-25	8.100	8.940	8.100	8.600	8.490	20,169,418
2023-05-24	7.990	8.250	7.980	8.130	8.026	5,274,402
2023-05-23	8.040	8.100	7.980	8.040	7.937	2,829,128
2023-05-22	8.030	8.290	7.940	8.060	7.957	5,634,600
2023-05-19	7.960	8.010	7.900	7.970	7.868	1,787,100
2023-05-18	7.900	7.990	7.880	7.980	7.878	2,191,800
2023-05-17	7.970	7.970	7.830	7.900	7.799	3,410,000
2023-05-16	8.020	8.020	7.830	7.970	7.868	3,419,600
2023-05-15	7.810	8.100	7.810	8.020	7.917	3,888,100
2023-05-12	7.920	7.950	7.750	7.800	7.700	3,424,300
2023-05-11	7.980	8.030	7.880	7.920	7.819	2,666,500
2023-05-10	7.900	8.030	7.880	7.960	7.858	2,475,900
2023-05-09	8.100	8.130	7.920	7.930	7.829	2,454,753
2023-05-08	8.180	8.220	8.050	8.110	8.006	2,100,500
2023-05-05	8.010	8.230	7.960	8.190	8.085	3,811,800
2023-05-04	7.960	8.210	7.950	8.060	7.957	2,897,342
2023-04-28	7.800	7.990	7.800	7.980	7.878	2,110,053
2023-04-27	7.830	7.930	7.770	7.790	7.690	2,298,600

← NewerPage 14 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.