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
2026-07-16	5.660	5.760	5.570	5.630	5.630	14,049,000
2026-07-15	5.600	5.930	5.500	5.700	5.700	16,192,900
2026-07-14	5.780	5.990	5.460	5.610	5.610	18,816,234
2026-07-13	5.800	6.030	5.690	5.720	5.720	18,570,364
2026-07-10	5.850	6.110	5.760	5.950	5.950	26,648,430
2026-07-09	5.720	6.050	5.640	5.850	5.850	22,250,700
2026-07-08	5.840	5.880	5.610	5.760	5.760	23,825,600
2026-07-07	5.940	6.050	5.740	5.780	5.780	26,661,400
2026-07-06	6.170	6.250	5.950	6.020	6.020	45,133,135
2026-07-03	5.870	6.470	5.870	6.200	6.200	67,824,126
2026-07-02	6.010	6.310	5.840	5.880	5.880	38,770,715
2026-07-01	6.070	6.450	5.980	6.170	6.170	52,026,646
2026-06-30	6.390	6.880	6.200	6.300	6.300	89,428,569
2026-06-29	6.130	6.410	5.560	6.410	6.410	70,748,227
2026-06-26	5.830	5.830	5.830	5.830	5.830	8,085,710
2026-06-25	4.820	5.300	4.800	5.300	5.300	21,960,568
2026-06-24	5.000	5.100	4.730	4.820	4.820	20,540,400
2026-06-23	5.170	5.180	4.940	4.960	4.960	23,884,700
2026-06-22	4.980	5.290	4.840	5.170	5.170	45,811,068
2026-06-18	4.520	4.980	4.500	4.980	4.980	22,474,300
2026-06-17	4.670	4.710	4.500	4.530	4.530	15,100,920
2026-06-16	4.650	4.730	4.510	4.700	4.700	15,732,400
2026-06-15	4.650	4.780	4.560	4.680	4.680	19,597,620
2026-06-12	4.630	4.660	4.500	4.590	4.590	13,487,300
2026-06-11	4.710	4.840	4.520	4.580	4.580	20,085,666
2026-06-10	4.750	4.860	4.600	4.670	4.670	23,400,886
2026-06-09	5.060	5.070	4.760	4.820	4.820	20,238,593
2026-06-08	5.080	5.160	4.910	4.980	4.980	14,332,100
2026-06-05	5.150	5.300	5.010	5.220	5.220	15,286,756
2026-06-04	5.180	5.320	5.100	5.190	5.190	12,474,482
2026-06-03	5.300	5.340	5.110	5.190	5.190	14,835,377
2026-06-02	5.600	5.670	5.290	5.290	5.290	23,128,500
2026-06-01	5.640	5.720	5.400	5.610	5.610	19,150,200
2026-05-29	5.530	6.130	5.530	5.690	5.690	35,763,630
2026-05-28	6.130	6.230	5.470	5.590	5.590	50,161,055
2026-05-27	6.270	6.330	6.010	6.080	6.080	29,855,931
2026-05-26	6.580	6.580	6.210	6.310	6.310	36,506,548
2026-05-25	5.940	6.530	5.940	6.530	6.530	39,647,686
2026-05-22	5.890	5.980	5.810	5.940	5.940	17,564,575
2026-05-21	6.340	6.340	5.880	5.900	5.900	28,872,146
2026-05-20	6.210	6.380	6.150	6.340	6.340	33,105,454
2026-05-19	5.850	6.330	5.820	6.200	6.200	32,418,918
2026-05-18	5.810	5.860	5.650	5.850	5.850	11,579,128
2026-05-15	5.760	5.920	5.750	5.800	5.800	9,728,998
2026-05-14	5.880	5.910	5.750	5.770	5.770	6,583,663
2026-05-13	5.830	5.920	5.800	5.890	5.890	7,349,042
2026-05-12	5.960	5.980	5.810	5.830	5.830	7,994,642
2026-05-11	5.930	6.000	5.910	6.000	6.000	8,558,831
2026-05-08	5.900	5.960	5.870	5.940	5.940	6,162,650
2026-05-07	5.900	5.960	5.860	5.910	5.910	6,443,200
2026-05-06	5.930	5.960	5.850	5.900	5.900	7,668,300
2026-04-30	5.850	5.920	5.820	5.900	5.900	7,325,800
2026-04-29	5.670	5.940	5.670	5.870	5.870	10,756,898
2026-04-28	5.710	5.800	5.640	5.680	5.680	6,571,295
2026-04-27	5.580	5.790	5.450	5.750	5.750	11,576,980
2026-04-24	5.520	5.610	5.350	5.550	5.550	10,928,600
2026-04-23	5.630	5.640	5.550	5.590	5.590	5,180,730
2026-04-22	5.680	5.680	5.560	5.640	5.640	5,205,800
2026-04-21	5.750	5.760	5.630	5.660	5.660	5,430,700
2026-04-20	5.670	5.780	5.640	5.740	5.740	5,350,100

← NewerPage 2 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.