WPG (Shanghai) Smart Water Public Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-17 | 5.630 | 5.690 | 5.360 | 5.380 | 5.380 | 17,551,945 |
Page 1 of 21 · 1,214 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.