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
2026-04-17	5.710	5.760	5.630	5.710	5.710	6,503,600
2026-04-16	5.620	5.780	5.600	5.760	5.760	7,146,738
2026-04-15	5.730	5.750	5.610	5.640	5.640	6,168,100
2026-04-14	5.700	5.760	5.630	5.700	5.700	6,019,000
2026-04-13	5.680	5.680	5.610	5.670	5.670	5,140,993
2026-04-10	5.690	5.810	5.680	5.680	5.680	6,721,000
2026-04-09	5.810	5.850	5.670	5.680	5.680	7,779,450
2026-04-08	5.710	5.830	5.710	5.820	5.820	6,979,020
2026-04-07	5.510	5.640	5.500	5.620	5.620	5,786,200
2026-04-03	5.660	5.700	5.500	5.530	5.530	6,581,400
2026-04-02	5.760	5.760	5.620	5.660	5.660	5,496,155
2026-04-01	5.820	5.860	5.720	5.760	5.760	5,237,000
2026-03-31	5.840	5.930	5.760	5.780	5.780	6,196,300
2026-03-30	5.710	5.840	5.690	5.840	5.840	7,127,750
2026-03-27	5.650	5.780	5.620	5.750	5.750	5,843,345
2026-03-26	5.830	5.880	5.660	5.690	5.690	7,025,916
2026-03-25	5.710	5.850	5.690	5.830	5.830	7,292,715
2026-03-24	5.500	5.710	5.420	5.700	5.700	13,612,116
2026-03-23	5.600	5.660	5.310	5.380	5.380	13,848,198
2026-03-20	5.950	6.030	5.700	5.750	5.750	12,116,645
2026-03-19	6.050	6.100	5.940	5.970	5.970	7,629,165
2026-03-18	5.990	6.120	5.950	6.110	6.110	6,627,950
2026-03-17	6.100	6.150	5.980	5.990	5.990	7,654,198
2026-03-16	6.100	6.170	6.080	6.140	6.140	6,177,700
2026-03-13	6.100	6.210	6.060	6.120	6.120	7,840,300
2026-03-12	6.220	6.240	6.100	6.130	6.130	7,686,045
2026-03-11	6.320	6.340	6.210	6.220	6.220	8,881,645
2026-03-10	6.300	6.330	6.260	6.300	6.300	7,418,644
2026-03-09	6.220	6.270	6.120	6.240	6.240	9,212,200
2026-03-06	6.120	6.280	6.110	6.280	6.280	10,307,355
2026-03-05	6.030	6.210	6.030	6.150	6.150	17,389,200
2026-03-04	5.950	6.010	5.870	5.950	5.950	15,526,300
2026-03-03	6.320	6.370	6.000	6.010	6.010	19,926,000
2026-03-02	6.730	6.750	6.280	6.310	6.310	23,876,437
2026-02-27	6.800	6.840	6.730	6.820	6.820	6,765,793
2026-02-26	6.780	6.860	6.760	6.840	6.840	8,939,740
2026-02-25	6.980	7.010	6.780	6.800	6.800	12,326,400
2026-02-24	7.050	7.080	6.950	6.980	6.980	9,287,499
2026-02-13	6.900	7.030	6.900	6.980	6.980	7,531,400
2026-02-12	6.990	7.000	6.870	6.930	6.930	8,226,945
2026-02-11	7.010	7.060	6.950	6.990	6.990	6,521,950
2026-02-10	7.020	7.090	7.000	7.030	7.030	9,371,275
2026-02-09	7.010	7.040	6.960	7.020	7.020	9,190,400
2026-02-06	6.900	7.020	6.840	6.960	6.960	12,525,774
2026-02-05	7.020	7.030	6.880	6.890	6.890	13,127,800
2026-02-04	6.870	7.040	6.850	7.020	7.020	15,940,044
2026-02-03	6.630	6.930	6.610	6.890	6.890	15,762,100
2026-02-02	6.640	6.790	6.610	6.630	6.630	11,790,299
2026-01-30	6.590	6.730	6.530	6.590	6.590	10,555,900
2026-01-29	6.680	6.790	6.570	6.610	6.610	10,213,143
2026-01-28	6.760	6.860	6.670	6.690	6.690	8,718,030
2026-01-27	6.800	6.850	6.610	6.760	6.760	9,615,476
2026-01-26	6.990	7.000	6.750	6.830	6.830	11,223,400
2026-01-23	6.930	6.980	6.920	6.980	6.980	8,410,360
2026-01-22	6.880	6.980	6.880	6.950	6.950	8,840,585
2026-01-21	6.790	6.910	6.730	6.900	6.900	10,874,099
2026-01-20	6.880	6.920	6.750	6.800	6.800	11,040,900
2026-01-19	6.850	6.920	6.800	6.860	6.860	9,715,374
2026-01-16	6.980	6.990	6.790	6.850	6.850	15,278,759
2026-01-15	6.890	7.030	6.870	6.950	6.950	18,163,195

← NewerPage 3 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.