West Shanghai Automotive Service Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	16.850	18.200	16.790	17.700	16.741	7,180,461
2022-05-09	16.380	17.750	16.380	17.140	16.212	7,507,876
2022-05-06	15.600	17.800	15.470	16.790	15.881	9,914,269
2022-05-05	15.450	16.280	15.240	16.280	15.398	6,061,900
2022-04-29	13.300	14.800	13.210	14.800	13.999	2,351,000
2022-04-28	14.280	14.660	13.300	13.450	12.722	3,268,100
2022-04-27	13.640	14.270	12.600	14.210	13.440	4,088,300
2022-04-26	14.990	15.400	13.770	13.790	13.043	5,325,500
2022-04-25	16.360	16.360	15.300	15.300	14.471	5,427,000
2022-04-22	18.300	18.700	16.940	17.000	16.079	7,739,079
2022-04-21	18.160	19.800	17.810	18.820	17.801	9,900,819
2022-04-20	17.020	19.950	16.700	19.090	18.056	13,007,881
2022-04-19	20.670	20.670	18.280	18.280	17.290	13,666,899
2022-04-18	18.250	18.790	18.150	18.790	17.772	6,331,153
2022-04-15	17.530	17.660	17.000	17.080	16.155	4,487,371
2022-04-14	16.710	18.430	16.610	18.030	17.054	7,180,800
2022-04-13	15.880	17.310	15.880	16.960	16.042	4,721,800
2022-04-12	15.700	16.230	15.500	16.020	15.152	1,948,538
2022-04-11	15.900	17.330	15.900	16.150	15.275	2,542,740
2022-04-08	16.020	16.100	15.660	15.750	14.897	877,133
2022-04-07	16.440	16.450	16.020	16.110	15.238	635,000
2022-04-06	16.300	16.540	16.130	16.450	15.559	714,200
2022-04-01	16.410	16.410	16.100	16.200	15.323	773,669
2022-03-31	16.360	16.480	16.220	16.410	15.521	763,100
2022-03-30	16.260	16.290	16.130	16.250	15.370	525,569
2022-03-29	16.520	16.520	16.000	16.130	15.257	632,100
2022-03-28	16.490	16.490	16.110	16.390	15.502	572,300
2022-03-25	16.420	16.780	16.420	16.490	15.597	840,045
2022-03-24	16.720	16.720	16.340	16.390	15.502	703,255
2022-03-23	16.670	16.800	16.550	16.730	15.824	832,911
2022-03-22	16.610	16.750	16.500	16.670	15.767	678,022
2022-03-21	16.620	16.800	16.480	16.690	15.786	889,969
2022-03-18	16.220	16.630	16.140	16.580	15.682	1,242,500
2022-03-17	16.170	16.460	16.050	16.150	15.275	1,394,100
2022-03-16	16.120	16.200	15.500	16.050	15.181	1,354,100
2022-03-15	16.330	16.500	15.830	15.870	15.011	1,794,100
2022-03-14	16.770	16.770	16.250	16.250	15.370	893,000
2022-03-11	16.750	16.780	16.260	16.770	15.862	1,201,569
2022-03-10	16.760	17.150	16.660	16.950	16.032	1,404,800
2022-03-09	16.880	17.100	15.700	16.420	15.531	1,773,000
2022-03-08	17.370	17.490	16.770	16.880	15.966	1,174,333
2022-03-07	17.600	17.730	17.350	17.430	16.486	764,492
2022-03-04	17.800	17.880	17.520	17.590	16.637	931,569
2022-03-03	17.960	18.100	17.830	17.850	16.883	1,017,369
2022-03-02	17.780	17.980	17.520	17.920	16.950	1,091,783
2022-03-01	17.690	17.840	17.640	17.780	16.817	751,100
2022-02-28	17.640	17.920	17.210	17.540	16.590	999,900
2022-02-25	17.800	17.880	17.600	17.680	16.723	925,200
2022-02-24	18.020	18.190	17.190	17.480	16.533	1,959,821
2022-02-23	18.220	18.300	18.000	18.190	17.205	1,215,300
2022-02-22	18.000	18.180	17.910	18.060	17.082	1,838,452
2022-02-21	17.730	18.250	17.700	18.180	17.196	1,780,269
2022-02-18	17.420	17.750	17.310	17.720	16.760	862,500
2022-02-17	17.670	17.750	17.430	17.500	16.552	968,133
2022-02-16	17.530	17.660	17.460	17.600	16.647	922,000
2022-02-15	17.310	17.590	17.200	17.430	16.486	881,938
2022-02-14	17.180	17.550	17.090	17.290	16.354	872,900
2022-02-11	17.730	17.730	17.200	17.230	16.297	1,201,400
2022-02-10	17.900	17.950	17.620	17.730	16.770	1,038,800
2022-02-09	17.760	17.890	17.690	17.860	16.893	1,055,669

← NewerPage 19 of 21 · 1,218 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.