WPG (Shanghai) Smart Water Public Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.410 | 5.450 | 5.320 | 5.370 | 5.370 | 2,047,400 |
| 2025-01-16 | 5.430 | 5.510 | 5.360 | 5.400 | 5.400 | 2,788,065 |
| 2025-01-15 | 5.410 | 5.510 | 5.410 | 5.430 | 5.430 | 2,952,865 |
| 2025-01-14 | 5.150 | 5.480 | 5.130 | 5.430 | 5.430 | 5,253,097 |
| 2025-01-13 | 5.080 | 5.160 | 4.960 | 5.140 | 5.140 | 2,422,400 |
| 2025-01-10 | 5.180 | 5.230 | 5.080 | 5.090 | 5.090 | 3,280,602 |
| 2025-01-09 | 5.140 | 5.190 | 5.100 | 5.160 | 5.160 | 2,491,100 |
| 2025-01-08 | 5.190 | 5.220 | 5.000 | 5.150 | 5.150 | 4,858,002 |
| 2025-01-07 | 4.980 | 5.290 | 4.980 | 5.230 | 5.230 | 4,885,200 |
| 2025-01-06 | 4.980 | 5.030 | 4.830 | 4.940 | 4.940 | 3,269,900 |
| 2025-01-03 | 5.240 | 5.270 | 5.000 | 5.030 | 5.030 | 4,787,800 |
| 2025-01-02 | 5.310 | 5.400 | 5.180 | 5.220 | 5.220 | 4,171,593 |
| 2024-12-31 | 5.380 | 5.480 | 5.250 | 5.300 | 5.300 | 4,652,951 |
| 2024-12-30 | 5.600 | 5.600 | 5.360 | 5.390 | 5.390 | 5,265,700 |
| 2024-12-27 | 5.670 | 5.820 | 5.520 | 5.610 | 5.610 | 9,240,626 |
| 2024-12-26 | 5.370 | 5.750 | 5.330 | 5.670 | 5.670 | 9,846,800 |
| 2024-12-25 | 5.480 | 5.520 | 5.240 | 5.330 | 5.330 | 7,129,500 |
| 2024-12-24 | 5.640 | 5.780 | 5.400 | 5.530 | 5.530 | 8,545,500 |
| 2024-12-23 | 6.070 | 6.070 | 5.650 | 5.660 | 5.660 | 11,852,800 |
| 2024-12-20 | 6.200 | 6.350 | 6.050 | 6.130 | 6.130 | 10,802,800 |
| 2024-12-19 | 6.090 | 6.220 | 5.980 | 6.050 | 6.050 | 11,050,700 |
| 2024-12-18 | 6.180 | 6.320 | 6.040 | 6.260 | 6.260 | 13,136,800 |
| 2024-12-17 | 6.700 | 6.860 | 6.140 | 6.230 | 6.230 | 22,907,116 |
| 2024-12-16 | 7.070 | 7.220 | 6.710 | 6.820 | 6.820 | 44,509,305 |
| 2024-12-13 | 6.180 | 6.700 | 6.110 | 6.700 | 6.700 | 12,235,400 |
| 2024-12-12 | 6.120 | 6.120 | 6.000 | 6.090 | 6.090 | 5,112,600 |
| 2024-12-11 | 5.990 | 6.110 | 5.960 | 6.070 | 6.070 | 5,384,300 |
| 2024-12-10 | 6.220 | 6.300 | 5.960 | 5.990 | 5.990 | 8,560,361 |
| 2024-12-09 | 6.030 | 6.120 | 5.990 | 6.100 | 6.100 | 6,625,859 |
| 2024-12-06 | 5.980 | 6.280 | 5.900 | 6.060 | 6.060 | 9,207,859 |
| 2024-12-05 | 5.850 | 5.960 | 5.830 | 5.940 | 5.940 | 4,432,900 |
| 2024-12-04 | 5.980 | 6.030 | 5.830 | 5.870 | 5.870 | 6,133,800 |
| 2024-12-03 | 5.920 | 6.170 | 5.810 | 5.980 | 5.980 | 8,995,600 |
| 2024-12-02 | 5.810 | 5.900 | 5.810 | 5.860 | 5.860 | 6,143,300 |
| 2024-11-29 | 5.740 | 5.800 | 5.670 | 5.770 | 5.770 | 5,902,597 |
| 2024-11-28 | 5.610 | 5.790 | 5.610 | 5.720 | 5.720 | 6,254,050 |
| 2024-11-27 | 5.570 | 5.600 | 5.350 | 5.600 | 5.600 | 4,572,159 |
| 2024-11-26 | 5.650 | 5.800 | 5.550 | 5.580 | 5.580 | 4,854,750 |
| 2024-11-25 | 5.600 | 5.640 | 5.470 | 5.640 | 5.640 | 4,745,394 |
| 2024-11-22 | 5.720 | 5.740 | 5.470 | 5.490 | 5.490 | 6,465,317 |
| 2024-11-21 | 5.730 | 5.800 | 5.610 | 5.710 | 5.710 | 5,032,067 |
| 2024-11-20 | 5.570 | 5.710 | 5.550 | 5.680 | 5.680 | 5,607,941 |
| 2024-11-19 | 5.520 | 5.590 | 5.450 | 5.590 | 5.590 | 5,268,560 |
| 2024-11-18 | 5.660 | 5.710 | 5.410 | 5.440 | 5.440 | 6,746,067 |
| 2024-11-15 | 5.730 | 5.830 | 5.590 | 5.610 | 5.610 | 6,341,800 |
| 2024-11-14 | 6.050 | 6.100 | 5.720 | 5.730 | 5.730 | 10,486,305 |
| 2024-11-13 | 6.030 | 6.190 | 5.820 | 6.090 | 6.090 | 16,419,039 |
| 2024-11-12 | 6.300 | 6.550 | 5.930 | 6.090 | 6.090 | 27,081,290 |
| 2024-11-11 | 5.800 | 6.300 | 5.750 | 6.300 | 6.300 | 10,940,561 |
| 2024-11-08 | 5.830 | 5.880 | 5.600 | 5.730 | 5.730 | 10,077,400 |
| 2024-11-07 | 5.950 | 5.950 | 5.750 | 5.840 | 5.840 | 11,793,705 |
| 2024-11-06 | 5.650 | 5.900 | 5.540 | 5.870 | 5.870 | 14,301,300 |
| 2024-11-05 | 5.460 | 5.680 | 5.430 | 5.660 | 5.660 | 14,102,507 |
| 2024-11-04 | 5.310 | 5.690 | 5.310 | 5.460 | 5.460 | 10,431,226 |
| 2024-11-01 | 5.520 | 5.790 | 5.350 | 5.370 | 5.370 | 21,234,517 |
| 2024-10-31 | 5.240 | 5.760 | 5.240 | 5.590 | 5.590 | 22,389,440 |
| 2024-10-30 | 5.160 | 5.310 | 5.140 | 5.240 | 5.240 | 5,319,000 |
| 2024-10-29 | 5.490 | 5.530 | 5.230 | 5.230 | 5.230 | 5,954,700 |
| 2024-10-28 | 5.280 | 5.470 | 5.280 | 5.470 | 5.470 | 5,305,300 |
| 2024-10-25 | 5.160 | 5.290 | 5.140 | 5.280 | 5.280 | 4,999,800 |
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.