WPG (Shanghai) Smart Water Public Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.220 | 5.230 | 5.090 | 5.160 | 5.160 | 3,673,300 |
| 2024-10-23 | 5.180 | 5.230 | 5.130 | 5.190 | 5.190 | 5,384,600 |
| 2024-10-22 | 5.070 | 5.160 | 5.050 | 5.150 | 5.150 | 4,541,600 |
| 2024-10-21 | 5.110 | 5.130 | 5.020 | 5.080 | 5.080 | 6,086,729 |
| 2024-10-18 | 5.050 | 5.150 | 5.030 | 5.080 | 5.080 | 6,616,700 |
| 2024-10-17 | 5.150 | 5.220 | 5.010 | 5.030 | 5.030 | 5,309,100 |
| 2024-10-16 | 5.050 | 5.190 | 5.040 | 5.150 | 5.150 | 3,756,215 |
| 2024-10-15 | 5.170 | 5.200 | 5.070 | 5.070 | 5.070 | 4,115,400 |
| 2024-10-14 | 5.010 | 5.180 | 4.960 | 5.160 | 5.160 | 5,567,889 |
| 2024-10-11 | 5.220 | 5.240 | 5.010 | 5.090 | 5.090 | 8,030,100 |
| 2024-10-10 | 5.130 | 5.500 | 5.100 | 5.270 | 5.270 | 11,835,900 |
| 2024-10-09 | 5.650 | 5.660 | 5.150 | 5.150 | 5.150 | 10,194,572 |
| 2024-10-08 | 5.850 | 5.850 | 5.390 | 5.720 | 5.720 | 14,810,800 |
| 2024-09-30 | 5.100 | 5.350 | 4.940 | 5.330 | 5.330 | 14,257,360 |
| 2024-09-27 | 4.770 | 4.900 | 4.720 | 4.860 | 4.860 | 5,122,800 |
| 2024-09-26 | 4.580 | 4.700 | 4.580 | 4.700 | 4.700 | 4,110,900 |
| 2024-09-25 | 4.590 | 4.700 | 4.570 | 4.590 | 4.590 | 4,975,131 |
| 2024-09-24 | 4.420 | 4.560 | 4.400 | 4.560 | 4.560 | 4,706,100 |
| 2024-09-23 | 4.370 | 4.410 | 4.330 | 4.390 | 4.390 | 2,659,000 |
| 2024-09-20 | 4.440 | 4.440 | 4.330 | 4.360 | 4.360 | 2,596,600 |
| 2024-09-19 | 4.270 | 4.410 | 4.270 | 4.390 | 4.390 | 4,532,300 |
| 2024-09-18 | 4.450 | 4.460 | 4.230 | 4.260 | 4.260 | 4,423,000 |
| 2024-09-13 | 4.560 | 4.600 | 4.430 | 4.430 | 4.430 | 3,771,300 |
| 2024-09-12 | 4.570 | 4.620 | 4.560 | 4.560 | 4.560 | 3,326,000 |
| 2024-09-11 | 4.540 | 4.620 | 4.540 | 4.580 | 4.580 | 3,653,789 |
| 2024-09-10 | 4.610 | 4.610 | 4.510 | 4.580 | 4.580 | 3,577,400 |
| 2024-09-09 | 4.510 | 4.590 | 4.460 | 4.570 | 4.570 | 4,254,200 |
| 2024-09-06 | 4.700 | 4.740 | 4.490 | 4.590 | 4.590 | 8,243,973 |
| 2024-09-05 | 4.700 | 4.740 | 4.640 | 4.740 | 4.740 | 6,536,260 |
| 2024-09-04 | 4.760 | 4.790 | 4.680 | 4.720 | 4.720 | 6,795,000 |
| 2024-09-03 | 4.690 | 4.830 | 4.650 | 4.810 | 4.810 | 11,030,884 |
| 2024-09-02 | 4.830 | 4.910 | 4.740 | 4.790 | 4.790 | 12,199,389 |
| 2024-08-30 | 5.130 | 5.130 | 4.770 | 4.860 | 4.860 | 21,327,147 |
| 2024-08-29 | 4.550 | 4.990 | 4.520 | 4.990 | 4.990 | 8,953,073 |
| 2024-08-28 | 4.430 | 4.570 | 4.400 | 4.540 | 4.540 | 2,491,801 |
| 2024-08-27 | 4.590 | 4.590 | 4.440 | 4.460 | 4.460 | 1,831,300 |
| 2024-08-26 | 4.450 | 4.590 | 4.420 | 4.530 | 4.530 | 2,097,800 |
| 2024-08-23 | 4.460 | 4.510 | 4.370 | 4.440 | 4.440 | 1,987,204 |
| 2024-08-22 | 4.550 | 4.600 | 4.470 | 4.490 | 4.490 | 1,876,300 |
| 2024-08-21 | 4.590 | 4.630 | 4.530 | 4.580 | 4.580 | 2,053,200 |
| 2024-08-20 | 4.770 | 4.770 | 4.560 | 4.590 | 4.590 | 3,232,900 |
| 2024-08-19 | 4.790 | 4.810 | 4.730 | 4.760 | 4.760 | 2,681,300 |
| 2024-08-16 | 4.840 | 4.900 | 4.780 | 4.810 | 4.810 | 2,273,700 |
| 2024-08-15 | 4.810 | 4.880 | 4.750 | 4.820 | 4.820 | 2,149,650 |
| 2024-08-14 | 4.820 | 4.880 | 4.770 | 4.800 | 4.800 | 1,823,400 |
| 2024-08-13 | 4.750 | 4.830 | 4.660 | 4.820 | 4.820 | 2,571,257 |
| 2024-08-12 | 4.770 | 4.820 | 4.750 | 4.750 | 4.750 | 1,750,200 |
| 2024-08-09 | 4.820 | 4.890 | 4.760 | 4.780 | 4.780 | 2,462,300 |
| 2024-08-08 | 4.890 | 4.890 | 4.770 | 4.840 | 4.840 | 2,573,300 |
| 2024-08-07 | 4.910 | 4.960 | 4.820 | 4.870 | 4.870 | 1,980,173 |
| 2024-08-06 | 4.850 | 4.910 | 4.800 | 4.890 | 4.890 | 2,359,000 |
| 2024-08-05 | 4.880 | 4.960 | 4.770 | 4.780 | 4.780 | 2,401,948 |
| 2024-08-02 | 4.950 | 5.030 | 4.910 | 4.910 | 4.910 | 2,127,700 |
| 2024-08-01 | 5.010 | 5.090 | 4.940 | 4.980 | 4.980 | 2,727,900 |
| 2024-07-31 | 4.800 | 4.990 | 4.760 | 4.990 | 4.990 | 3,241,300 |
| 2024-07-30 | 4.800 | 4.860 | 4.740 | 4.800 | 4.800 | 2,192,600 |
| 2024-07-29 | 4.800 | 4.880 | 4.740 | 4.790 | 4.790 | 3,117,500 |
| 2024-07-26 | 4.710 | 4.820 | 4.710 | 4.800 | 4.800 | 3,778,850 |
| 2024-07-25 | 4.650 | 4.760 | 4.620 | 4.690 | 4.690 | 2,311,172 |
| 2024-07-24 | 4.770 | 4.840 | 4.680 | 4.710 | 4.710 | 4,059,608 |
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.