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
2022-01-28	16.600	17.460	16.600	16.970	16.486	1,508,865
2022-01-27	17.370	17.630	16.600	16.630	16.156	1,738,386
2022-01-26	16.980	17.510	16.930	17.430	16.933	1,382,637
2022-01-25	17.720	17.880	16.820	16.890	16.408	1,986,800
2022-01-24	18.150	18.150	17.200	17.870	17.360	974,400
2022-01-21	17.880	18.360	17.500	17.870	17.360	1,836,100
2022-01-20	18.630	18.780	17.770	17.940	17.428	2,174,208
2022-01-19	19.210	19.260	18.400	18.630	18.099	2,286,300
2022-01-18	18.970	19.270	18.610	18.990	18.448	3,435,500
2022-01-17	17.740	19.300	17.740	19.090	18.545	3,967,049
2022-01-14	18.220	18.420	17.820	17.820	17.312	1,449,200
2022-01-13	18.470	18.500	18.050	18.220	17.700	1,732,500
2022-01-12	18.540	18.810	18.280	18.470	17.943	2,162,333
2022-01-11	18.890	19.080	18.370	18.520	17.992	3,316,700
2022-01-10	17.880	19.100	17.430	18.890	18.351	6,083,433
2022-01-07	17.600	18.100	17.430	17.630	17.127	2,364,653
2022-01-06	17.370	17.800	17.330	17.590	17.088	1,208,857
2022-01-05	17.840	17.840	17.250	17.500	17.001	1,338,500
2022-01-04	17.900	18.020	17.450	17.800	17.292	1,822,351
2021-12-31	18.010	18.180	17.520	17.800	17.292	1,677,918
2021-12-30	17.640	18.600	17.470	18.000	17.487	3,723,094
2021-12-29	16.810	17.850	16.650	17.640	17.137	2,660,344
2021-12-28	16.460	16.800	16.360	16.800	16.321	1,063,620
2021-12-27	16.840	16.880	16.260	16.360	15.893	1,317,393
2021-12-24	17.250	17.400	16.440	16.550	16.078	1,936,185
2021-12-23	17.650	17.650	17.070	17.250	16.758	1,835,061
2021-12-22	17.740	17.890	17.470	17.700	17.195	1,762,100
2021-12-21	17.850	18.020	17.500	17.690	17.185	2,324,625
2021-12-20	18.530	18.900	17.780	17.960	17.448	7,770,322
2021-12-17	17.800	17.960	17.500	17.720	17.215	1,480,113
2021-12-16	17.660	17.900	17.660	17.830	17.321	927,625
2021-12-15	18.000	18.200	17.600	17.660	17.156	1,441,700
2021-12-14	17.800	18.000	17.500	17.850	17.341	1,890,033
2021-12-13	17.510	17.820	17.430	17.640	17.137	1,635,792
2021-12-10	16.890	17.880	16.670	17.510	17.011	2,748,509
2021-12-09	16.710	17.310	16.330	16.890	16.408	1,974,210
2021-12-08	16.150	16.780	15.870	16.440	15.971	1,755,602
2021-12-07	16.720	16.830	15.850	16.000	15.544	1,791,458
2021-12-06	17.210	17.220	16.730	16.830	16.350	1,247,558
2021-12-03	17.470	17.470	17.110	17.210	16.719	1,701,649
2021-12-02	16.950	17.600	16.780	17.470	16.972	2,759,544
2021-12-01	17.000	17.150	16.900	17.050	16.564	1,263,937
2021-11-30	17.110	17.190	16.830	17.030	16.544	925,374
2021-11-29	16.770	17.250	16.700	17.100	16.612	919,800
2021-11-26	16.840	17.140	16.760	17.120	16.632	1,109,020
2021-11-25	16.720	17.090	16.710	16.950	16.467	788,000
2021-11-24	17.090	17.210	16.650	16.950	16.467	1,197,100
2021-11-23	16.730	17.240	16.710	16.960	16.476	1,273,402
2021-11-22	16.930	16.930	16.660	16.730	16.253	806,000
2021-11-19	16.320	17.080	16.170	16.930	16.447	1,407,108
2021-11-18	16.630	16.780	16.380	16.440	15.971	620,700
2021-11-17	16.650	16.700	16.350	16.630	16.156	775,500
2021-11-16	16.550	16.800	16.360	16.420	15.952	827,940
2021-11-15	16.630	16.890	16.500	16.680	16.204	1,029,072
2021-11-12	16.380	16.580	16.280	16.530	16.058	871,934
2021-11-11	16.250	16.450	16.180	16.380	15.913	754,934
2021-11-10	16.200	16.390	16.000	16.300	15.835	668,217
2021-11-09	16.000	16.250	15.940	16.220	15.757	770,019
2021-11-08	15.970	16.080	15.800	15.990	15.534	549,822
2021-11-05	15.940	15.990	15.800	15.940	15.485	499,275

← NewerPage 20 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.