WPG (Shanghai) Smart Water Public Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 8.250 | 8.340 | 8.160 | 8.240 | 8.135 | 3,894,100 |
| 2023-01-30 | 8.180 | 8.290 | 8.100 | 8.230 | 8.125 | 4,716,600 |
| 2023-01-20 | 8.060 | 8.100 | 7.930 | 8.040 | 7.937 | 2,725,709 |
| 2023-01-19 | 7.900 | 8.010 | 7.840 | 7.980 | 7.878 | 2,592,600 |
| 2023-01-18 | 7.670 | 8.140 | 7.670 | 7.890 | 7.789 | 4,047,734 |
| 2023-01-17 | 7.760 | 7.800 | 7.640 | 7.660 | 7.562 | 1,335,000 |
| 2023-01-16 | 7.730 | 7.770 | 7.600 | 7.740 | 7.641 | 2,112,900 |
| 2023-01-13 | 7.780 | 7.780 | 7.560 | 7.630 | 7.532 | 1,935,800 |
| 2023-01-12 | 7.770 | 7.770 | 7.620 | 7.670 | 7.572 | 1,652,900 |
| 2023-01-11 | 7.840 | 7.920 | 7.650 | 7.680 | 7.582 | 1,898,200 |
| 2023-01-10 | 7.900 | 7.900 | 7.750 | 7.810 | 7.710 | 1,791,241 |
| 2023-01-09 | 7.840 | 7.930 | 7.800 | 7.900 | 7.799 | 2,857,000 |
| 2023-01-06 | 7.740 | 7.900 | 7.740 | 7.790 | 7.690 | 2,417,700 |
| 2023-01-05 | 7.720 | 7.780 | 7.620 | 7.740 | 7.641 | 2,171,200 |
| 2023-01-04 | 7.670 | 7.800 | 7.670 | 7.730 | 7.631 | 2,924,341 |
| 2023-01-03 | 7.470 | 7.680 | 7.450 | 7.670 | 7.572 | 3,196,203 |
| 2022-12-30 | 7.340 | 7.710 | 7.340 | 7.460 | 7.365 | 2,610,041 |
| 2022-12-29 | 7.310 | 7.390 | 7.250 | 7.350 | 7.256 | 1,997,241 |
| 2022-12-28 | 7.610 | 7.610 | 7.340 | 7.340 | 7.246 | 3,267,041 |
| 2022-12-27 | 7.510 | 7.620 | 7.450 | 7.620 | 7.522 | 2,243,140 |
| 2022-12-26 | 7.550 | 7.580 | 7.450 | 7.480 | 7.384 | 2,689,500 |
| 2022-12-23 | 7.750 | 7.750 | 7.370 | 7.430 | 7.335 | 3,807,900 |
| 2022-12-22 | 7.960 | 8.070 | 7.720 | 7.780 | 7.680 | 2,651,200 |
| 2022-12-21 | 8.110 | 8.190 | 7.910 | 8.070 | 7.967 | 2,473,200 |
| 2022-12-20 | 7.870 | 8.240 | 7.830 | 8.160 | 8.056 | 4,053,530 |
| 2022-12-19 | 8.030 | 8.100 | 7.800 | 7.850 | 7.750 | 2,124,161 |
| 2022-12-16 | 8.150 | 8.160 | 8.020 | 8.030 | 7.927 | 1,912,045 |
| 2022-12-15 | 8.110 | 8.190 | 8.080 | 8.170 | 8.065 | 1,481,696 |
| 2022-12-14 | 8.150 | 8.250 | 8.120 | 8.150 | 8.046 | 1,846,900 |
| 2022-12-13 | 8.140 | 8.210 | 8.140 | 8.180 | 8.075 | 2,125,996 |
| 2022-12-12 | 8.250 | 8.260 | 8.140 | 8.180 | 8.075 | 2,380,017 |
| 2022-12-09 | 8.320 | 8.360 | 8.190 | 8.210 | 8.105 | 3,821,262 |
| 2022-12-08 | 8.500 | 8.550 | 8.280 | 8.340 | 8.233 | 5,586,410 |
| 2022-12-07 | 8.490 | 8.960 | 8.400 | 8.640 | 8.529 | 9,082,366 |
| 2022-12-06 | 8.520 | 8.560 | 8.320 | 8.420 | 8.312 | 4,218,831 |
| 2022-12-05 | 8.330 | 8.620 | 8.330 | 8.520 | 8.411 | 6,001,834 |
| 2022-12-02 | 8.320 | 8.400 | 8.300 | 8.350 | 8.243 | 2,655,939 |
| 2022-12-01 | 8.310 | 8.360 | 8.280 | 8.320 | 8.214 | 2,756,474 |
| 2022-11-30 | 8.300 | 8.340 | 8.220 | 8.270 | 8.164 | 2,457,200 |
| 2022-11-29 | 8.110 | 8.280 | 8.110 | 8.250 | 8.144 | 3,002,339 |
| 2022-11-28 | 8.150 | 8.180 | 8.020 | 8.100 | 7.996 | 2,380,045 |
| 2022-11-25 | 8.220 | 8.290 | 8.180 | 8.200 | 8.095 | 2,310,600 |
| 2022-11-24 | 8.240 | 8.380 | 8.210 | 8.270 | 8.164 | 2,662,407 |
| 2022-11-23 | 8.330 | 8.360 | 8.100 | 8.250 | 8.144 | 3,696,900 |
| 2022-11-22 | 8.470 | 8.520 | 8.230 | 8.290 | 8.184 | 4,067,500 |
| 2022-11-21 | 8.400 | 8.550 | 8.340 | 8.440 | 8.332 | 3,513,571 |
| 2022-11-18 | 8.680 | 8.690 | 8.410 | 8.410 | 8.302 | 5,002,249 |
| 2022-11-17 | 8.720 | 8.720 | 8.500 | 8.650 | 8.539 | 5,096,142 |
| 2022-11-16 | 8.640 | 8.800 | 8.590 | 8.740 | 8.628 | 7,348,903 |
| 2022-11-15 | 8.510 | 8.620 | 8.490 | 8.620 | 8.510 | 5,049,700 |
| 2022-11-14 | 8.610 | 8.620 | 8.460 | 8.510 | 8.401 | 5,063,542 |
| 2022-11-11 | 8.800 | 8.820 | 8.510 | 8.580 | 8.470 | 8,779,373 |
| 2022-11-10 | 8.700 | 8.780 | 8.600 | 8.630 | 8.520 | 8,579,923 |
| 2022-11-09 | 8.950 | 8.970 | 8.660 | 8.770 | 8.658 | 10,506,907 |
| 2022-11-08 | 9.420 | 9.600 | 8.850 | 8.920 | 8.806 | 23,361,611 |
| 2022-11-07 | 8.180 | 8.980 | 8.180 | 8.980 | 8.865 | 8,419,452 |
| 2022-11-04 | 7.970 | 8.180 | 7.940 | 8.160 | 8.056 | 5,955,802 |
| 2022-11-03 | 7.900 | 8.140 | 7.820 | 7.990 | 7.888 | 5,357,109 |
| 2022-11-02 | 7.900 | 7.980 | 7.770 | 7.950 | 7.848 | 8,767,608 |
| 2022-11-01 | 8.700 | 8.710 | 7.900 | 8.070 | 7.967 | 13,430,562 |
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.