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
2025-07-21	7.060	7.090	7.020	7.060	7.060	17,413,142
2025-07-18	7.060	7.190	7.010	7.090	7.090	22,066,251
2025-07-17	7.040	7.100	7.010	7.050	7.050	19,345,363
2025-07-16	7.080	7.280	7.050	7.110	7.110	33,161,631
2025-07-15	7.070	7.160	6.750	7.090	7.090	37,790,526
2025-07-14	7.260	7.300	7.040	7.070	7.070	37,660,247
2025-07-11	6.950	7.370	6.930	7.190	7.190	54,373,003
2025-07-10	6.870	7.040	6.770	6.970	6.970	28,379,641
2025-07-09	6.850	7.070	6.820	6.900	6.900	28,073,168
2025-07-08	6.830	6.850	6.760	6.840	6.840	14,143,562
2025-07-07	6.740	6.920	6.610	6.830	6.830	21,434,306
2025-07-04	6.770	6.920	6.670	6.770	6.770	20,280,557
2025-07-03	6.840	6.930	6.720	6.730	6.730	15,978,986
2025-07-02	6.960	6.980	6.760	6.830	6.830	23,106,541
2025-07-01	7.040	7.080	6.910	6.980	6.980	22,051,192
2025-06-30	6.850	7.230	6.830	7.100	7.100	38,460,721
2025-06-27	6.900	7.060	6.840	6.870	6.870	33,909,397
2025-06-26	6.650	7.070	6.600	7.060	7.060	50,186,384
2025-06-25	6.640	6.650	6.540	6.650	6.650	14,212,816
2025-06-24	6.530	6.630	6.520	6.620	6.620	14,626,290
2025-06-23	6.270	6.570	6.250	6.560	6.560	17,034,440
2025-06-20	6.450	6.540	6.330	6.370	6.370	13,535,570
2025-06-19	6.680	6.740	6.410	6.430	6.430	19,196,500
2025-06-18	6.660	6.700	6.590	6.680	6.680	13,047,322
2025-06-17	6.780	6.820	6.620	6.710	6.710	17,307,949
2025-06-16	6.690	6.810	6.690	6.800	6.800	15,008,090
2025-06-13	7.000	7.020	6.700	6.740	6.740	28,272,716
2025-06-12	7.100	7.110	6.980	7.040	7.040	22,865,242
2025-06-11	7.060	7.160	6.990	7.120	7.120	25,372,230
2025-06-10	7.200	7.340	7.020	7.090	7.090	39,028,328
2025-06-09	7.230	7.270	7.150	7.200	7.200	30,485,122
2025-06-06	7.400	7.520	7.150	7.190	7.190	49,137,709
2025-06-05	7.460	7.820	7.270	7.510	7.510	67,199,278
2025-06-04	7.800	8.200	7.560	7.570	7.570	119,946,849
2025-06-03	6.700	7.540	6.700	7.540	7.540	70,428,757
2025-05-30	6.540	7.270	6.400	6.850	6.850	78,963,965
2025-05-29	6.470	6.970	6.460	6.610	6.610	53,512,508
2025-05-28	6.470	6.470	6.300	6.340	6.340	9,206,664
2025-05-27	6.470	6.490	6.380	6.420	6.420	6,649,515
2025-05-26	6.340	6.470	6.340	6.460	6.460	8,509,636
2025-05-23	6.490	6.590	6.370	6.380	6.380	14,236,767
2025-05-22	6.680	6.720	6.480	6.530	6.530	19,363,077
2025-05-21	6.720	7.030	6.650	6.650	6.650	33,219,051
2025-05-20	6.720	6.750	6.630	6.740	6.740	11,075,729
2025-05-19	6.720	6.720	6.550	6.710	6.710	9,748,721
2025-05-16	6.550	6.790	6.510	6.670	6.670	14,302,021
2025-05-15	6.650	6.680	6.540	6.550	6.550	10,001,783
2025-05-14	6.680	6.730	6.610	6.660	6.660	10,883,262
2025-05-13	6.840	6.840	6.670	6.680	6.680	8,816,966
2025-05-12	6.730	6.760	6.680	6.750	6.750	9,558,804
2025-05-09	6.790	6.830	6.620	6.660	6.660	11,326,981
2025-05-08	6.680	6.850	6.660	6.840	6.840	15,377,998
2025-05-07	6.690	6.760	6.620	6.700	6.700	16,174,206
2025-05-06	6.510	6.680	6.490	6.680	6.680	14,436,855
2025-04-30	6.300	6.450	6.240	6.440	6.440	15,298,384
2025-04-29	6.100	6.270	6.080	6.220	6.220	10,221,571
2025-04-28	6.160	6.240	6.100	6.120	6.120	11,661,609
2025-04-25	6.290	6.400	6.250	6.260	6.260	9,836,058
2025-04-24	6.590	6.590	6.250	6.290	6.290	15,834,617
2025-04-23	6.530	6.570	6.480	6.510	6.510	14,291,547

← NewerPage 6 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.