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
2025-10-21	6.390	6.510	6.350	6.510	6.510	10,929,410
2025-10-20	6.390	6.430	6.350	6.390	6.390	8,601,613
2025-10-17	6.500	6.530	6.350	6.350	6.350	11,836,818
2025-10-16	6.690	6.690	6.480	6.500	6.500	16,199,883
2025-10-15	6.630	6.690	6.540	6.690	6.690	11,517,612
2025-10-14	6.810	6.870	6.610	6.630	6.630	16,709,886
2025-10-13	6.600	6.810	6.420	6.800	6.800	20,800,241
2025-10-10	6.780	6.860	6.750	6.770	6.770	17,829,700
2025-10-09	6.730	6.780	6.700	6.760	6.760	15,798,346
2025-09-30	6.930	6.960	6.710	6.730	6.730	25,540,195
2025-09-29	6.940	6.970	6.810	6.930	6.930	20,607,107
2025-09-26	7.040	7.090	6.880	6.890	6.890	28,248,458
2025-09-25	7.160	7.250	7.060	7.080	7.080	36,227,964
2025-09-24	7.150	7.360	7.030	7.220	7.220	50,353,913
2025-09-23	7.090	7.340	6.920	7.280	7.280	68,757,434
2025-09-22	7.500	7.760	7.010	7.080	7.080	102,909,739
2025-09-19	6.610	7.340	6.600	7.340	7.340	100,129,223
2025-09-18	6.560	6.700	6.450	6.670	6.670	28,554,644
2025-09-17	6.650	6.650	6.550	6.560	6.560	8,559,425
2025-09-16	6.520	6.620	6.490	6.620	6.620	10,123,576
2025-09-15	6.550	6.600	6.480	6.520	6.520	9,508,515
2025-09-12	6.680	6.690	6.570	6.580	6.580	10,681,500
2025-09-11	6.610	6.680	6.540	6.680	6.680	10,755,000
2025-09-10	6.640	6.690	6.590	6.640	6.640	6,863,061
2025-09-09	6.770	6.780	6.630	6.660	6.660	8,942,281
2025-09-08	6.680	6.830	6.660	6.750	6.750	11,254,732
2025-09-05	6.540	6.660	6.460	6.660	6.660	9,709,944
2025-09-04	6.510	6.650	6.440	6.510	6.510	13,737,566
2025-09-03	6.790	6.810	6.460	6.510	6.510	14,427,835
2025-09-02	6.860	6.920	6.680	6.740	6.740	14,304,592
2025-09-01	6.720	6.910	6.720	6.870	6.870	13,244,047
2025-08-29	6.890	6.890	6.750	6.770	6.770	11,338,171
2025-08-28	6.900	7.010	6.600	6.890	6.890	24,086,093
2025-08-27	7.260	7.270	6.910	6.930	6.930	21,501,885
2025-08-26	7.100	7.290	7.100	7.210	7.210	24,132,101
2025-08-25	7.170	7.200	7.070	7.100	7.100	18,707,829
2025-08-22	7.110	7.190	7.090	7.170	7.170	19,409,102
2025-08-21	7.070	7.200	7.070	7.110	7.110	16,745,547
2025-08-20	7.110	7.120	7.010	7.080	7.080	14,693,451
2025-08-19	6.890	7.200	6.860	7.110	7.110	37,176,483
2025-08-18	6.810	6.930	6.810	6.880	6.880	14,908,155
2025-08-15	6.680	6.800	6.660	6.790	6.790	11,295,289
2025-08-14	6.870	6.890	6.710	6.720	6.720	18,151,122
2025-08-13	6.990	7.040	6.890	6.920	6.920	14,116,345
2025-08-12	7.070	7.100	6.960	6.990	6.990	11,190,035
2025-08-11	6.840	7.070	6.830	7.060	7.060	23,601,252
2025-08-08	6.900	6.900	6.810	6.860	6.860	8,941,622
2025-08-07	6.970	6.990	6.880	6.910	6.910	12,710,731
2025-08-06	6.870	7.010	6.870	6.990	6.990	16,914,563
2025-08-05	6.890	6.920	6.870	6.890	6.890	7,367,200
2025-08-04	6.780	6.890	6.710	6.880	6.880	8,793,114
2025-08-01	6.750	6.820	6.750	6.790	6.790	6,413,760
2025-07-31	6.810	6.840	6.770	6.780	6.780	9,184,500
2025-07-30	6.810	6.860	6.750	6.780	6.780	7,958,895
2025-07-29	6.910	6.930	6.780	6.850	6.850	12,312,120
2025-07-28	6.980	7.000	6.880	6.920	6.920	10,894,996
2025-07-25	6.980	6.990	6.920	6.950	6.950	10,014,600
2025-07-24	6.880	6.950	6.870	6.940	6.940	11,550,565
2025-07-23	6.910	6.990	6.860	6.920	6.920	13,874,192
2025-07-22	7.050	7.060	6.910	6.940	6.940	18,382,379

← NewerPage 5 of 21 · 1,215 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.