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
2022-08-01	10.530	10.850	10.420	10.820	10.682	1,620,600
2022-07-29	10.680	10.690	10.500	10.510	10.375	872,400
2022-07-28	10.450	10.610	10.400	10.560	10.425	994,100
2022-07-27	10.260	10.470	10.230	10.440	10.306	894,600
2022-07-26	10.200	10.370	10.020	10.260	10.129	744,200
2022-07-25	10.390	10.520	10.170	10.190	10.060	858,172
2022-07-22	10.390	10.540	10.200	10.330	10.198	904,700
2022-07-21	10.490	10.540	10.380	10.410	10.277	879,600
2022-07-20	10.270	10.450	10.270	10.430	10.297	941,000
2022-07-19	10.460	10.460	10.190	10.280	10.148	792,992
2022-07-18	10.090	10.330	10.010	10.300	10.168	1,147,200
2022-07-15	10.070	10.270	10.000	10.000	9.872	1,218,800
2022-07-14	10.300	10.420	10.150	10.290	10.158	853,400
2022-07-13	10.100	10.270	10.010	10.240	10.109	938,492
2022-07-12	10.300	10.470	10.060	10.070	9.941	1,029,500
2022-07-11	10.600	10.600	10.220	10.360	10.227	1,508,272
2022-07-08	10.530	10.760	10.520	10.600	10.464	1,392,500
2022-07-07	10.500	10.720	10.470	10.470	10.336	1,138,200
2022-07-06	10.580	10.740	10.400	10.480	10.346	1,338,100
2022-07-05	10.860	11.030	10.400	10.580	10.445	1,859,708
2022-07-04	10.790	11.000	10.700	10.760	10.622	1,621,000
2022-07-01	10.810	10.980	10.700	10.920	10.780	1,072,374
2022-06-30	10.820	10.990	10.760	10.850	10.711	1,572,533
2022-06-29	11.200	11.200	10.810	10.820	10.682	1,996,400
2022-06-28	11.240	11.280	11.080	11.160	11.017	1,679,000
2022-06-27	11.020	11.240	10.820	11.200	11.057	2,486,770
2022-06-24	10.880	11.050	10.770	10.930	10.790	1,931,216
2022-06-23	10.630	10.940	10.610	10.940	10.800	2,583,900
2022-06-22	10.840	10.970	10.510	10.630	10.494	2,841,500
2022-06-21	10.800	11.000	10.680	10.810	10.672	2,203,591
2022-06-20	10.440	10.800	10.430	10.730	10.593	1,808,200
2022-06-17	10.260	10.500	10.120	10.410	10.277	1,887,937
2022-06-16	10.210	10.400	10.190	10.270	10.139	1,584,900
2022-06-15	10.030	10.440	10.030	10.190	10.060	2,926,934
2022-06-14	9.970	10.020	9.680	10.010	9.882	2,472,524
2022-06-13	10.210	10.330	10.010	10.060	9.931	3,046,893
2022-06-10	10.900	11.030	10.000	10.480	10.346	6,497,188
2022-06-09	10.830	11.500	10.550	11.050	10.735	2,275,483
2022-06-08	11.100	11.270	10.800	10.910	10.599	1,480,220
2022-06-07	11.190	11.300	10.970	11.080	10.764	1,497,000
2022-06-06	10.950	11.280	10.850	11.170	10.851	1,576,800
2022-06-02	10.660	10.880	10.540	10.850	10.541	1,204,483
2022-06-01	10.520	10.820	10.390	10.770	10.463	1,430,500
2022-05-31	10.380	10.530	10.220	10.510	10.210	968,300
2022-05-30	10.240	10.390	10.110	10.360	10.065	1,074,762
2022-05-27	10.360	10.360	10.100	10.180	9.890	893,200
2022-05-26	10.450	10.470	10.120	10.290	9.996	1,279,165
2022-05-25	9.950	10.620	9.940	10.360	10.065	1,876,261
2022-05-24	10.600	10.660	9.930	9.960	9.676	1,385,900
2022-05-23	10.280	10.560	10.210	10.500	10.201	1,021,161
2022-05-20	10.180	10.330	10.160	10.190	9.899	978,200
2022-05-19	10.050	10.140	9.900	10.140	9.851	938,100
2022-05-18	10.050	10.250	10.000	10.060	9.773	1,181,800
2022-05-17	10.090	10.150	9.900	10.060	9.773	799,400
2022-05-16	10.320	10.320	10.050	10.090	9.802	992,799
2022-05-13	10.220	10.320	10.080	10.130	9.841	1,261,300
2022-05-12	10.140	10.340	10.000	10.220	9.928	2,234,297
2022-05-11	10.230	11.000	10.150	10.170	9.880	2,446,900
2022-05-10	9.970	10.310	9.820	10.150	9.860	1,293,100
2022-05-09	9.700	10.020	9.630	9.990	9.705	985,800

← NewerPage 18 of 21 · 1,213 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.