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
2022-05-06	9.600	9.820	9.600	9.730	9.452	851,760
2022-05-05	9.850	10.200	9.790	9.840	9.559	1,384,653
2022-04-29	9.610	10.040	9.500	9.950	9.666	2,174,553
2022-04-28	9.810	9.820	9.400	9.480	9.210	1,849,574
2022-04-27	8.900	9.650	8.900	9.590	9.316	2,882,181
2022-04-26	10.130	10.500	9.740	9.760	9.482	2,746,722
2022-04-25	11.230	11.230	10.200	10.200	9.909	2,572,700
2022-04-22	11.240	11.470	11.070	11.330	11.007	1,807,300
2022-04-21	12.090	12.090	11.360	11.400	11.075	1,819,100
2022-04-20	12.210	12.380	11.910	12.090	11.745	1,062,000
2022-04-19	12.270	12.460	12.030	12.280	11.930	1,017,000
2022-04-18	12.000	12.190	11.700	12.180	11.833	1,204,500
2022-04-15	12.380	12.380	11.900	12.000	11.658	1,053,800
2022-04-14	12.260	12.450	12.220	12.270	11.920	597,900
2022-04-13	12.660	12.660	12.210	12.260	11.910	940,800
2022-04-12	12.340	12.720	12.060	12.660	12.299	1,948,763
2022-04-11	12.830	12.890	12.280	12.330	11.978	1,089,200
2022-04-08	13.080	13.080	12.680	12.880	12.513	1,037,112
2022-04-07	13.300	13.310	13.010	13.040	12.668	966,321
2022-04-06	13.260	13.430	13.070	13.330	12.950	1,104,037
2022-04-01	13.360	13.360	13.050	13.270	12.891	1,333,200
2022-03-31	13.640	13.640	13.220	13.340	12.959	1,475,650
2022-03-30	13.530	13.790	13.350	13.620	13.232	1,585,435
2022-03-29	13.700	13.730	13.320	13.380	12.998	1,365,600
2022-03-28	13.880	13.940	13.420	13.700	13.309	1,049,500
2022-03-25	14.010	14.250	13.720	13.840	13.445	1,113,700
2022-03-24	14.100	14.350	13.880	13.900	13.504	829,400
2022-03-23	14.240	14.280	14.030	14.210	13.805	886,442
2022-03-22	14.300	14.330	13.960	14.100	13.698	871,193
2022-03-21	14.370	14.400	14.080	14.250	13.844	1,329,500
2022-03-18	14.230	14.360	13.650	14.250	13.844	2,220,000
2022-03-17	14.250	14.430	14.080	14.230	13.824	1,155,700
2022-03-16	14.150	14.200	13.360	14.130	13.727	1,203,900
2022-03-15	15.030	15.030	13.850	13.910	13.513	1,848,300
2022-03-14	15.400	15.400	14.800	14.950	14.524	1,228,071
2022-03-11	15.100	15.580	14.770	15.460	15.019	1,158,571
2022-03-10	15.090	15.230	15.020	15.200	14.766	1,146,756
2022-03-09	15.320	15.580	14.180	14.780	14.358	2,179,771
2022-03-08	15.540	15.670	15.150	15.320	14.883	978,000
2022-03-07	15.710	15.890	15.390	15.510	15.068	1,130,767
2022-03-04	16.060	16.060	15.750	15.760	15.310	735,980
2022-03-03	16.000	16.110	15.720	15.970	15.514	1,104,580
2022-03-02	16.120	16.120	15.810	16.070	15.612	875,600
2022-03-01	16.100	16.310	15.950	16.110	15.650	970,100
2022-02-28	16.010	16.200	15.760	16.140	15.680	1,123,500
2022-02-25	16.100	16.250	15.810	16.150	15.689	959,600
2022-02-24	16.560	16.580	15.800	16.060	15.602	1,528,300
2022-02-23	16.210	16.400	16.000	16.370	15.903	1,312,900
2022-02-22	16.560	16.560	16.000	16.050	15.592	1,688,655
2022-02-21	15.780	16.670	15.630	16.540	16.068	2,854,384
2022-02-18	15.450	15.780	15.300	15.780	15.330	1,505,800
2022-02-17	15.600	15.890	15.470	15.530	15.087	1,863,056
2022-02-16	15.450	15.970	15.110	15.590	15.145	2,797,840
2022-02-15	15.150	15.750	15.150	15.360	14.922	2,222,600
2022-02-14	15.150	15.450	14.920	15.170	14.737	3,843,353
2022-02-11	16.380	16.400	15.070	15.150	14.718	4,536,610
2022-02-10	17.520	18.130	16.370	16.430	15.961	4,130,455
2022-02-09	16.900	18.100	16.640	17.420	16.923	2,300,200
2022-02-08	16.700	16.970	16.670	16.950	16.467	1,109,800
2022-02-07	17.200	17.290	16.540	16.750	16.272	1,385,127

← NewerPage 19 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.