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
2022-10-31	8.700	8.920	8.490	8.780	8.668	925,600
2022-10-28	9.100	9.120	8.510	8.550	8.441	2,405,900
2022-10-27	9.320	9.450	9.150	9.150	9.033	1,113,200
2022-10-26	9.080	9.270	8.880	9.270	9.151	911,891
2022-10-25	8.930	9.080	8.830	9.050	8.934	894,300
2022-10-24	9.280	9.440	8.970	8.980	8.865	1,239,408
2022-10-21	9.180	9.340	9.180	9.300	9.181	509,700
2022-10-20	9.190	9.390	9.160	9.230	9.112	755,500
2022-10-19	9.370	9.520	9.250	9.260	9.141	725,400
2022-10-18	9.400	9.450	9.250	9.370	9.250	749,562
2022-10-17	9.300	9.420	9.100	9.340	9.220	879,297
2022-10-14	8.970	9.300	8.950	9.180	9.063	1,064,262
2022-10-13	8.860	9.080	8.850	8.940	8.826	1,047,262
2022-10-12	8.640	8.880	8.550	8.860	8.747	661,568
2022-10-11	8.770	8.880	8.550	8.640	8.529	451,800
2022-10-10	8.970	8.970	8.710	8.770	8.658	481,780
2022-09-30	8.880	9.020	8.790	8.980	8.865	783,788
2022-09-29	8.900	9.030	8.850	8.870	8.756	476,106
2022-09-28	9.180	9.180	8.900	8.900	8.786	638,700
2022-09-27	9.120	9.180	8.990	9.150	9.033	597,423
2022-09-26	9.170	9.290	8.950	8.960	8.845	621,866
2022-09-23	9.410	9.410	9.150	9.170	9.053	767,200
2022-09-22	9.400	9.450	9.300	9.320	9.201	588,700
2022-09-21	9.250	9.450	9.110	9.390	9.270	738,200
2022-09-20	9.180	9.330	9.180	9.260	9.141	587,306
2022-09-19	9.160	9.270	9.120	9.150	9.033	805,000
2022-09-16	9.360	9.640	9.200	9.290	9.171	1,149,600
2022-09-15	9.820	9.820	9.470	9.550	9.428	1,322,652
2022-09-14	9.820	9.830	9.690	9.750	9.625	1,115,352
2022-09-13	9.910	9.960	9.820	9.930	9.803	1,025,400
2022-09-09	10.010	10.060	9.850	9.900	9.773	1,308,800
2022-09-08	10.230	10.230	9.960	10.030	9.902	1,255,578
2022-09-07	9.930	10.100	9.860	10.100	9.971	1,950,502
2022-09-06	9.880	9.920	9.830	9.910	9.783	1,149,716
2022-09-05	9.930	9.940	9.820	9.890	9.763	1,044,140
2022-09-02	9.870	9.990	9.780	9.940	9.813	1,389,402
2022-09-01	9.760	10.200	9.680	9.880	9.754	2,664,213
2022-08-31	10.200	10.250	9.750	9.780	9.655	3,840,966
2022-08-30	10.570	10.740	10.040	10.270	10.139	4,186,968
2022-08-29	10.690	10.830	10.410	10.580	10.445	3,886,662
2022-08-26	11.630	11.700	10.700	10.900	10.760	7,376,245
2022-08-25	11.520	12.580	11.490	11.810	11.659	7,671,103
2022-08-24	12.100	12.250	11.440	11.500	11.353	5,599,119
2022-08-23	11.970	12.440	11.830	11.980	11.827	7,190,422
2022-08-22	12.960	12.970	11.880	12.290	12.133	13,426,916
2022-08-19	10.730	11.790	10.640	11.790	11.639	3,147,200
2022-08-18	10.670	10.790	10.530	10.720	10.583	853,500
2022-08-17	10.690	10.690	10.480	10.630	10.494	998,656
2022-08-16	10.650	10.800	10.600	10.650	10.514	1,226,100
2022-08-15	10.660	10.750	10.390	10.610	10.474	1,067,960
2022-08-12	10.840	10.950	10.610	10.610	10.474	842,900
2022-08-11	10.660	10.870	10.660	10.810	10.672	1,051,700
2022-08-10	10.700	10.820	10.640	10.710	10.573	901,726
2022-08-09	10.480	11.000	10.420	10.720	10.583	1,364,926
2022-08-08	10.190	10.570	10.180	10.540	10.405	1,066,122
2022-08-05	10.300	10.360	10.200	10.300	10.168	771,000
2022-08-04	10.300	10.430	10.100	10.290	10.158	959,700
2022-08-03	10.360	10.570	10.150	10.200	10.069	1,095,313
2022-08-02	10.810	10.810	10.250	10.360	10.227	1,591,300
2022-08-01	10.530	10.850	10.420	10.820	10.682	1,620,600

← NewerPage 17 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.