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
2026-10-19	7.520	7.780	7.500	7.710	7.710	25,790,410
2026-10-16	7.900	7.970	7.470	7.550	7.550	35,222,896
2026-10-15	7.600	8.010	7.540	7.760	7.760	38,525,785
2026-10-14	8.150	8.200	7.680	7.780	7.780	62,874,305
2026-10-13	7.200	8.150	7.000	8.150	8.150	77,075,758
2026-10-12	6.990	7.670	6.990	7.410	7.410	69,063,423
2026-10-09	6.820	6.990	6.600	6.970	6.970	15,545,955
2026-10-08	6.890	7.060	6.740	6.810	6.810	14,256,600
2026-09-30	6.980	7.100	6.780	6.880	6.880	15,644,065
2026-09-29	6.920	6.930	6.700	6.850	6.850	10,125,865
2026-09-28	7.000	7.020	6.690	6.780	6.780	14,255,400
2026-09-24	7.100	7.100	6.920	6.970	6.970	18,000,890
2026-09-23	7.240	7.390	7.070	7.110	7.110	18,067,565
2026-09-22	7.260	7.410	7.180	7.260	7.260	21,776,821
2026-09-21	7.030	7.250	6.870	7.220	7.220	25,524,955
2026-09-18	6.860	7.200	6.860	7.070	7.070	33,112,180
2026-09-17	6.900	7.070	6.760	6.830	6.830	41,375,825
2026-09-16	6.350	6.990	6.330	6.990	6.990	42,251,224
2026-09-15	6.450	6.540	6.300	6.350	6.350	17,541,100
2026-09-14	6.380	6.600	6.290	6.530	6.530	23,843,024
2026-09-11	6.290	6.450	6.060	6.370	6.370	16,843,200
2026-09-10	6.560	6.560	6.280	6.320	6.320	15,946,400
2026-09-09	6.450	6.640	6.370	6.440	6.440	22,913,298
2026-09-08	6.060	6.560	6.030	6.430	6.430	28,247,000
2026-09-07	6.100	6.120	5.930	6.070	6.070	14,222,595
2026-09-04	6.180	6.220	6.010	6.090	6.090	17,085,500
2026-09-03	6.180	6.340	6.010	6.140	6.140	15,891,099
2026-09-02	6.110	6.200	6.020	6.180	6.180	13,434,665
2026-09-01	6.200	6.350	6.060	6.180	6.180	18,959,220
2026-08-31	6.040	6.290	5.980	6.170	6.170	18,972,400
2026-08-28	6.010	6.180	6.010	6.040	6.040	13,903,700
2026-08-27	6.050	6.130	5.980	6.110	6.110	11,209,863
2026-08-26	6.170	6.220	5.960	6.050	6.050	13,071,200
2026-08-25	5.970	6.150	5.920	6.150	6.150	18,475,399
2026-08-24	6.500	6.500	5.980	6.030	6.030	21,043,400
2026-08-21	6.660	6.660	6.450	6.480	6.480	13,594,980
2026-08-20	6.700	6.810	6.510	6.580	6.580	20,442,300
2026-08-19	6.940	7.100	6.660	6.680	6.680	23,513,918
2026-08-18	7.320	7.360	6.980	7.070	7.070	33,780,179
2026-08-17	7.000	7.450	7.000	7.340	7.340	45,354,578
2026-08-14	7.840	7.840	7.190	7.330	7.330	69,989,052
2026-08-13	7.250	7.990	7.210	7.990	7.990	35,960,494
2026-08-12	6.970	7.350	6.970	7.260	7.260	39,616,082
2026-08-11	6.950	7.230	6.800	7.050	7.050	36,836,300
2026-08-10	6.920	6.970	6.670	6.950	6.950	25,971,530
2026-08-07	6.900	7.080	6.720	6.920	6.920	38,647,785
2026-08-06	7.130	7.350	6.800	7.000	7.000	55,780,896
2026-08-05	7.040	7.080	6.840	6.920	6.920	42,635,963
2026-08-04	6.870	7.300	6.600	7.180	7.180	72,723,678
2026-08-03	6.990	7.250	6.770	6.890	6.890	69,688,770
2026-07-31	6.060	6.590	6.010	6.590	6.590	31,870,990
2026-07-30	6.200	6.260	5.940	5.990	5.990	20,578,965
2026-07-29	6.300	6.420	6.140	6.200	6.200	28,106,860
2026-07-28	6.050	6.430	5.980	6.300	6.300	37,887,760
2026-07-27	6.120	6.170	5.870	6.130	6.130	37,803,480
2026-07-24	5.850	6.310	5.740	6.310	6.310	25,584,739
2026-07-23	5.260	5.740	5.240	5.740	5.740	16,103,700
2026-07-22	5.150	5.330	5.150	5.220	5.220	11,421,400
2026-07-21	5.330	5.330	4.890	5.200	5.200	19,894,300
2026-07-20	5.440	5.530	5.060	5.230	5.230	24,064,400

Page 1 of 5 · 242 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.