West Shanghai Automotive Service Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	17.330	17.980	17.330	17.790	17.110	2,041,600
2023-04-27	17.160	17.550	17.160	17.330	16.668	1,161,700
2023-04-26	16.870	17.240	16.860	17.100	16.447	932,100
2023-04-25	17.640	17.770	16.500	16.780	16.139	1,283,600
2023-04-24	17.410	18.090	17.410	17.570	16.899	2,180,602
2023-04-21	18.170	18.270	17.350	17.380	16.716	1,102,700
2023-04-20	18.300	18.490	18.100	18.170	17.476	720,800
2023-04-19	18.890	18.890	18.330	18.380	17.678	1,084,866
2023-04-18	18.910	19.280	18.740	18.890	18.168	751,822
2023-04-17	18.810	18.950	18.720	18.870	18.149	573,822
2023-04-14	18.800	19.030	18.600	18.900	18.178	732,500
2023-04-13	19.460	19.800	18.900	18.900	18.178	1,584,792
2023-04-12	19.990	20.350	19.540	19.560	18.813	2,410,412
2023-04-11	20.050	21.290	19.810	20.060	19.293	3,748,466
2023-04-10	20.290	20.430	19.790	20.010	19.245	1,813,300
2023-04-07	19.600	20.480	19.600	20.260	19.486	2,584,600
2023-04-06	19.990	20.080	19.650	19.670	18.918	1,220,147
2023-04-04	20.450	20.540	20.010	20.210	19.438	1,763,500
2023-04-03	19.870	20.910	19.800	20.540	19.755	2,019,600
2023-03-31	19.760	19.970	19.700	19.950	19.188	642,937
2023-03-30	19.910	19.970	19.570	19.830	19.072	606,420
2023-03-29	19.960	20.100	19.780	19.910	19.149	761,300
2023-03-28	19.600	19.960	19.510	19.870	19.111	828,700
2023-03-27	20.010	20.020	19.460	19.770	19.014	1,251,000
2023-03-24	19.500	20.250	19.260	20.010	19.245	2,186,354
2023-03-23	19.280	19.390	19.020	19.340	18.601	1,026,600
2023-03-22	18.990	19.290	18.950	19.120	18.389	720,500
2023-03-21	18.360	18.970	18.360	18.950	18.226	747,253
2023-03-20	18.650	18.670	18.170	18.400	17.697	1,082,000
2023-03-17	18.500	18.680	18.120	18.650	17.937	704,200
2023-03-16	18.750	18.830	18.000	18.430	17.726	922,947
2023-03-15	18.680	18.840	18.560	18.750	18.033	624,861
2023-03-14	18.690	18.700	18.290	18.580	17.870	932,900
2023-03-13	18.990	19.010	18.580	18.720	18.005	1,256,553
2023-03-10	19.090	19.590	18.910	18.950	18.226	1,390,900
2023-03-09	19.280	19.280	18.830	19.120	18.389	439,400
2023-03-08	18.930	19.120	18.800	19.090	18.360	457,900
2023-03-07	19.460	19.590	18.700	18.930	18.207	958,200
2023-03-06	19.650	19.800	19.410	19.460	18.716	619,600
2023-03-03	19.780	19.930	19.470	19.630	18.880	901,266
2023-03-02	19.750	19.850	19.620	19.630	18.880	665,600
2023-03-01	19.600	19.800	19.500	19.750	18.995	756,300
2023-02-28	19.980	19.980	19.300	19.590	18.841	886,500
2023-02-27	19.850	20.050	19.660	19.750	18.995	895,400
2023-02-24	20.030	20.030	19.580	19.850	19.091	768,832
2023-02-23	19.880	20.120	19.680	20.080	19.313	1,354,932
2023-02-22	20.000	20.120	19.650	19.760	19.005	1,090,200
2023-02-21	19.500	20.270	19.500	19.890	19.130	1,636,600
2023-02-20	19.630	19.630	19.210	19.500	18.755	628,800
2023-02-17	19.450	19.760	19.440	19.480	18.736	854,600
2023-02-16	20.200	20.220	18.970	19.320	18.582	1,490,766
2023-02-15	20.000	20.210	19.970	20.130	19.361	1,089,192
2023-02-14	20.200	20.380	19.930	20.000	19.236	759,200
2023-02-13	20.240	20.340	20.180	20.200	19.428	915,400
2023-02-10	20.490	20.490	20.070	20.170	19.399	791,100
2023-02-09	20.310	20.480	20.070	20.420	19.640	1,009,300
2023-02-08	20.200	20.450	20.150	20.290	19.515	953,700
2023-02-07	20.060	20.210	20.050	20.190	19.418	741,022
2023-02-06	19.970	20.220	19.810	20.100	19.332	729,832
2023-02-03	20.170	20.220	19.680	19.960	19.197	1,077,200

← NewerPage 15 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-04	0.0800 CNY
2024-06-24	0.2900 CNY
2023-07-04	0.2900 CNY
2022-06-13	0.2900 CNY
2021-06-08	0.2900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.