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
2023-04-26	7.840	8.010	7.810	7.850	7.750	3,123,300
2023-04-25	8.050	8.230	7.760	7.910	7.809	5,357,700
2023-04-24	8.520	8.630	8.080	8.160	8.056	5,482,547
2023-04-21	8.720	8.920	8.480	8.480	8.371	3,329,600
2023-04-20	8.720	8.810	8.560	8.810	8.697	2,880,834
2023-04-19	8.870	8.950	8.760	8.770	8.658	2,872,500
2023-04-18	9.160	9.220	8.880	8.900	8.786	4,976,534
2023-04-17	9.340	9.400	9.180	9.220	9.102	3,004,800
2023-04-14	9.340	9.350	9.200	9.320	9.201	2,762,134
2023-04-13	9.450	9.450	9.260	9.280	9.161	3,035,314
2023-04-12	9.360	9.520	9.210	9.460	9.339	4,024,800
2023-04-11	9.420	9.450	9.200	9.310	9.191	3,409,602
2023-04-10	9.540	9.760	9.400	9.410	9.290	6,391,952
2023-04-07	9.140	9.670	9.060	9.460	9.339	8,339,831
2023-04-06	9.230	9.260	9.090	9.090	8.974	4,118,772
2023-04-04	9.390	9.670	9.250	9.260	9.141	6,267,797
2023-04-03	9.300	9.430	9.110	9.430	9.309	6,090,600
2023-03-31	9.310	9.330	9.100	9.190	9.072	3,407,409
2023-03-30	9.230	9.500	9.150	9.250	9.132	5,715,750
2023-03-29	9.300	9.330	9.070	9.290	9.171	4,588,950
2023-03-28	9.460	9.500	9.170	9.260	9.141	7,060,634
2023-03-27	8.920	9.500	8.900	9.440	9.319	15,522,890
2023-03-24	8.960	8.960	8.780	8.900	8.786	3,284,400
2023-03-23	9.030	9.030	8.850	8.900	8.786	4,959,934
2023-03-22	8.630	9.020	8.600	9.020	8.905	8,709,277
2023-03-21	8.630	8.710	8.590	8.640	8.529	2,452,529
2023-03-20	8.770	8.900	8.590	8.640	8.529	4,905,600
2023-03-17	8.570	8.840	8.500	8.790	8.678	6,881,900
2023-03-16	8.520	8.590	8.390	8.470	8.362	3,538,705
2023-03-15	8.600	8.790	8.570	8.600	8.490	3,021,205
2023-03-14	8.710	8.730	8.460	8.520	8.411	5,443,094
2023-03-13	8.880	8.880	8.700	8.730	8.618	4,462,400
2023-03-10	9.070	9.190	8.810	8.880	8.766	6,853,918
2023-03-09	9.080	9.360	8.920	9.140	9.023	7,340,360
2023-03-08	9.050	9.150	8.970	9.070	8.954	4,669,800
2023-03-07	9.400	9.440	9.040	9.090	8.974	6,603,700
2023-03-06	9.320	9.570	9.290	9.440	9.319	6,176,934
2023-03-03	9.350	9.550	9.150	9.360	9.240	9,466,350
2023-03-02	9.310	9.660	9.230	9.260	9.141	10,319,400
2023-03-01	9.170	9.420	9.070	9.250	9.132	12,679,084
2023-02-28	8.710	9.580	8.710	9.320	9.201	15,198,018
2023-02-27	8.760	8.870	8.700	8.710	8.599	2,790,368
2023-02-24	8.920	8.920	8.760	8.840	8.727	2,757,500
2023-02-23	9.000	9.100	8.810	8.930	8.816	5,889,900
2023-02-22	8.660	9.070	8.630	8.970	8.855	9,489,352
2023-02-21	8.710	8.770	8.620	8.680	8.569	4,165,100
2023-02-20	8.800	8.850	8.610	8.710	8.599	5,705,600
2023-02-17	8.720	8.900	8.680	8.800	8.687	7,502,600
2023-02-16	9.110	9.200	8.600	8.720	8.608	14,780,883
2023-02-15	9.100	9.220	9.060	9.180	9.063	10,268,993
2023-02-14	9.180	9.290	9.020	9.080	8.964	20,853,829
2023-02-13	8.800	9.800	8.800	9.520	9.398	32,062,238
2023-02-10	8.780	9.450	8.680	8.910	8.796	22,222,555
2023-02-09	8.540	8.630	8.430	8.590	8.480	4,206,200
2023-02-08	8.420	8.560	8.370	8.470	8.362	5,193,000
2023-02-07	8.320	8.400	8.210	8.400	8.292	2,954,900
2023-02-06	8.300	8.400	8.270	8.280	8.174	2,093,400
2023-02-03	8.290	8.350	8.220	8.340	8.233	3,537,451
2023-02-02	8.280	8.340	8.240	8.280	8.174	2,418,400
2023-02-01	8.280	8.320	8.230	8.280	8.174	3,845,200

← NewerPage 15 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.