WPG (Shanghai) Smart Water Public Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 6.580 | 6.650 | 6.430 | 6.440 | 6.440 | 19,085,126 |
| 2025-04-21 | 6.430 | 6.580 | 6.280 | 6.580 | 6.580 | 19,065,015 |
| 2025-04-18 | 6.360 | 6.430 | 6.280 | 6.370 | 6.370 | 10,335,462 |
| 2025-04-17 | 6.240 | 6.440 | 6.180 | 6.360 | 6.360 | 12,884,145 |
| 2025-04-16 | 6.420 | 6.440 | 6.180 | 6.270 | 6.270 | 12,231,302 |
| 2025-04-15 | 6.450 | 6.520 | 6.360 | 6.450 | 6.450 | 12,412,735 |
| 2025-04-14 | 6.400 | 6.500 | 6.370 | 6.450 | 6.450 | 18,986,443 |
| 2025-04-11 | 6.220 | 6.480 | 6.150 | 6.330 | 6.330 | 26,785,123 |
| 2025-04-10 | 6.300 | 6.430 | 6.220 | 6.230 | 6.230 | 33,193,938 |
| 2025-04-09 | 5.900 | 6.290 | 5.410 | 6.220 | 6.220 | 31,190,900 |
| 2025-04-08 | 5.900 | 6.050 | 5.740 | 5.970 | 5.970 | 24,001,509 |
| 2025-04-07 | 6.160 | 6.340 | 6.060 | 6.060 | 6.060 | 18,811,310 |
| 2025-04-03 | 6.750 | 6.840 | 6.670 | 6.730 | 6.730 | 12,618,774 |
| 2025-04-02 | 6.760 | 6.880 | 6.760 | 6.820 | 6.820 | 10,183,511 |
| 2025-04-01 | 6.890 | 6.960 | 6.810 | 6.840 | 6.840 | 15,284,591 |
| 2025-03-31 | 6.780 | 6.910 | 6.650 | 6.890 | 6.890 | 25,125,737 |
| 2025-03-28 | 6.980 | 7.040 | 6.810 | 6.820 | 6.820 | 16,151,676 |
| 2025-03-27 | 7.000 | 7.030 | 6.810 | 6.950 | 6.950 | 20,042,730 |
| 2025-03-26 | 6.960 | 7.050 | 6.940 | 7.000 | 7.000 | 18,717,869 |
| 2025-03-25 | 7.100 | 7.160 | 6.970 | 7.010 | 7.010 | 19,055,766 |
| 2025-03-24 | 7.340 | 7.360 | 6.980 | 7.130 | 7.130 | 28,732,544 |
| 2025-03-21 | 7.710 | 7.710 | 7.370 | 7.370 | 7.370 | 33,489,007 |
| 2025-03-20 | 7.680 | 8.040 | 7.660 | 7.820 | 7.820 | 44,924,889 |
| 2025-03-19 | 7.820 | 7.880 | 7.620 | 7.690 | 7.690 | 33,996,933 |
| 2025-03-18 | 7.980 | 8.070 | 7.920 | 7.920 | 7.920 | 26,339,398 |
| 2025-03-17 | 8.000 | 8.080 | 8.000 | 8.020 | 8.020 | 24,676,511 |
| 2025-03-14 | 8.100 | 8.190 | 7.810 | 8.060 | 8.060 | 36,225,218 |
| 2025-03-13 | 8.410 | 8.420 | 8.100 | 8.180 | 8.180 | 42,107,358 |
| 2025-03-12 | 8.500 | 8.920 | 8.350 | 8.550 | 8.550 | 62,769,401 |
| 2025-03-11 | 8.980 | 8.980 | 8.300 | 8.490 | 8.490 | 80,413,540 |
| 2025-03-10 | 8.150 | 8.980 | 8.000 | 8.980 | 8.980 | 70,497,582 |
| 2025-03-07 | 8.530 | 8.540 | 8.070 | 8.160 | 8.160 | 53,706,750 |
| 2025-03-06 | 8.150 | 8.500 | 8.150 | 8.430 | 8.430 | 63,890,340 |
| 2025-03-05 | 8.130 | 8.330 | 7.870 | 8.190 | 8.190 | 58,365,295 |
| 2025-03-04 | 8.050 | 8.550 | 7.750 | 8.300 | 8.300 | 74,930,673 |
| 2025-03-03 | 9.490 | 9.870 | 8.600 | 8.600 | 8.600 | 71,027,856 |
| 2025-02-28 | 9.760 | 10.650 | 9.500 | 9.550 | 9.550 | 89,392,584 |
| 2025-02-27 | 10.350 | 10.680 | 9.830 | 9.830 | 9.830 | 95,990,611 |
| 2025-02-26 | 12.060 | 12.060 | 10.320 | 10.920 | 10.920 | 157,616,045 |
| 2025-02-25 | 9.500 | 11.000 | 9.350 | 11.000 | 11.000 | 87,689,487 |
| 2025-02-24 | 9.750 | 10.910 | 9.180 | 10.000 | 10.000 | 141,353,476 |
| 2025-02-21 | 8.770 | 10.160 | 8.630 | 10.160 | 10.160 | 153,160,453 |
| 2025-02-20 | 8.310 | 10.100 | 8.310 | 9.240 | 9.240 | 141,379,942 |
| 2025-02-19 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 22,892,200 |
| 2025-02-18 | 9.200 | 10.250 | 8.690 | 10.250 | 10.250 | 123,274,358 |
| 2025-02-17 | 9.320 | 9.320 | 8.470 | 9.320 | 9.320 | 118,085,208 |
| 2025-02-14 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 21,800,417 |
| 2025-02-13 | 7.700 | 7.700 | 7.520 | 7.700 | 7.700 | 23,220,664 |
| 2025-02-12 | 6.590 | 7.000 | 6.510 | 7.000 | 7.000 | 22,343,346 |
| 2025-02-11 | 6.000 | 6.360 | 5.930 | 6.360 | 6.360 | 17,034,034 |
| 2025-02-10 | 5.770 | 5.780 | 5.710 | 5.780 | 5.780 | 5,634,600 |
| 2025-02-07 | 5.810 | 5.830 | 5.690 | 5.760 | 5.760 | 6,817,200 |
| 2025-02-06 | 5.580 | 5.870 | 5.570 | 5.840 | 5.840 | 7,281,632 |
| 2025-02-05 | 5.500 | 5.640 | 5.460 | 5.600 | 5.600 | 5,029,100 |
| 2025-01-27 | 5.450 | 5.560 | 5.380 | 5.380 | 5.380 | 2,621,300 |
| 2025-01-24 | 5.450 | 5.460 | 5.350 | 5.450 | 5.450 | 2,810,900 |
| 2025-01-23 | 5.480 | 5.570 | 5.420 | 5.440 | 5.440 | 3,234,100 |
| 2025-01-22 | 5.420 | 5.500 | 5.330 | 5.450 | 5.450 | 3,566,200 |
| 2025-01-21 | 5.550 | 5.590 | 5.380 | 5.400 | 5.400 | 4,432,800 |
| 2025-01-20 | 5.330 | 5.720 | 5.300 | 5.590 | 5.590 | 7,266,200 |
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.