Shanghai W Ibeda High Tech Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 19.430 | 19.510 | 18.250 | 18.330 | 18.330 | 1,251,185 |
| 2024-07-23 | 20.180 | 20.630 | 19.230 | 19.450 | 19.450 | 986,061 |
| 2024-07-22 | 20.420 | 20.820 | 20.140 | 20.340 | 20.340 | 1,000,193 |
| 2024-07-19 | 19.800 | 20.860 | 19.400 | 20.600 | 20.600 | 1,247,486 |
| 2024-07-18 | 20.080 | 20.080 | 19.170 | 19.800 | 19.800 | 1,339,945 |
| 2024-07-17 | 20.980 | 21.340 | 20.020 | 20.200 | 20.200 | 1,767,876 |
| 2024-07-16 | 20.500 | 21.400 | 19.700 | 21.150 | 21.150 | 2,434,299 |
| 2024-07-15 | 21.030 | 21.410 | 20.030 | 20.130 | 20.130 | 1,668,997 |
| 2024-07-12 | 20.290 | 21.650 | 20.210 | 21.000 | 21.000 | 2,452,343 |
| 2024-07-11 | 19.710 | 20.400 | 19.710 | 20.180 | 20.180 | 1,912,174 |
| 2024-07-10 | 19.070 | 20.270 | 18.990 | 19.520 | 19.520 | 2,507,314 |
| 2024-07-09 | 18.080 | 18.890 | 17.710 | 18.640 | 18.640 | 1,508,556 |
| 2024-07-08 | 19.050 | 19.050 | 17.850 | 18.030 | 18.030 | 1,131,447 |
| 2024-07-05 | 19.120 | 19.120 | 19.120 | 19.120 | 19.120 | 0 |
| 2024-07-04 | 20.070 | 20.300 | 19.100 | 19.120 | 19.120 | 869,819 |
| 2024-07-03 | 20.270 | 20.330 | 19.650 | 19.900 | 19.900 | 830,745 |
| 2024-07-02 | 20.600 | 20.870 | 20.320 | 20.370 | 20.370 | 804,570 |
| 2024-07-01 | 21.500 | 21.620 | 20.200 | 20.440 | 20.440 | 1,677,743 |
| 2024-06-28 | 21.380 | 22.350 | 21.170 | 21.670 | 21.670 | 1,167,355 |
| 2024-06-27 | 22.000 | 22.420 | 21.320 | 21.440 | 21.440 | 846,282 |
| 2024-06-26 | 21.290 | 22.370 | 20.880 | 22.360 | 22.360 | 1,133,845 |
| 2024-06-25 | 21.730 | 22.360 | 21.050 | 21.360 | 21.360 | 1,293,658 |
| 2024-06-24 | 23.370 | 23.500 | 21.590 | 21.590 | 21.590 | 2,307,879 |
| 2024-06-21 | 24.360 | 25.160 | 23.180 | 23.740 | 23.740 | 3,043,698 |
| 2024-06-20 | 23.470 | 25.240 | 22.910 | 24.280 | 24.280 | 2,835,348 |
| 2024-06-19 | 23.900 | 24.120 | 23.170 | 23.440 | 23.440 | 1,102,527 |
| 2024-06-18 | 22.990 | 23.900 | 22.690 | 23.900 | 23.900 | 1,178,525 |
| 2024-06-17 | 22.880 | 23.320 | 22.080 | 23.000 | 23.000 | 1,059,074 |
| 2024-06-14 | 23.590 | 23.690 | 22.930 | 23.000 | 23.000 | 1,448,885 |
| 2024-06-13 | 23.120 | 24.800 | 23.000 | 23.600 | 23.600 | 2,279,700 |
| 2024-06-12 | 22.910 | 23.840 | 22.810 | 23.120 | 23.120 | 1,036,330 |
| 2024-06-11 | 22.640 | 23.280 | 21.620 | 22.900 | 22.900 | 1,382,293 |
| 2024-06-07 | 22.590 | 23.500 | 22.500 | 22.660 | 22.660 | 1,762,072 |
| 2024-06-06 | 24.960 | 25.000 | 22.500 | 22.580 | 22.580 | 2,104,270 |
| 2024-06-05 | 25.050 | 25.540 | 24.710 | 25.000 | 25.000 | 1,505,074 |
| 2024-06-04 | 26.850 | 26.850 | 24.700 | 25.060 | 25.060 | 2,002,760 |
| 2024-06-03 | 28.150 | 28.600 | 26.200 | 26.450 | 26.450 | 1,252,566 |
| 2024-05-31 | 26.250 | 28.300 | 26.230 | 27.730 | 27.730 | 1,376,614 |
| 2024-05-30 | 26.400 | 26.770 | 26.120 | 26.550 | 26.550 | 627,233 |
| 2024-05-29 | 26.910 | 27.160 | 26.390 | 26.730 | 26.730 | 645,392 |
| 2024-05-28 | 26.910 | 27.150 | 26.430 | 26.520 | 26.520 | 756,006 |
| 2024-05-27 | 27.390 | 27.390 | 26.330 | 27.000 | 27.000 | 799,204 |
| 2024-05-24 | 28.000 | 29.070 | 27.030 | 27.130 | 27.130 | 1,486,207 |
| 2024-05-23 | 29.000 | 29.680 | 28.090 | 28.290 | 28.290 | 1,464,901 |
| 2024-05-22 | 27.920 | 29.520 | 27.820 | 29.190 | 29.190 | 1,864,312 |
| 2024-05-21 | 27.970 | 28.090 | 27.340 | 27.800 | 27.800 | 1,103,900 |
| 2024-05-20 | 26.990 | 28.200 | 26.790 | 27.970 | 27.970 | 1,242,686 |
| 2024-05-17 | 26.650 | 27.150 | 26.240 | 27.000 | 27.000 | 734,035 |
| 2024-05-16 | 26.900 | 27.600 | 26.550 | 26.650 | 26.650 | 713,742 |
| 2024-05-15 | 27.040 | 27.580 | 26.720 | 26.910 | 26.910 | 772,771 |
| 2024-05-14 | 27.110 | 27.690 | 26.830 | 27.420 | 27.420 | 940,763 |
| 2024-05-13 | 27.690 | 27.690 | 26.230 | 26.940 | 26.940 | 1,545,348 |
| 2024-05-10 | 29.300 | 29.360 | 27.100 | 27.730 | 27.730 | 2,781,565 |
| 2024-05-09 | 29.500 | 30.100 | 28.820 | 29.330 | 29.330 | 1,805,344 |
| 2024-05-08 | 31.130 | 31.130 | 29.360 | 29.540 | 29.540 | 1,829,749 |
| 2024-05-07 | 30.000 | 31.100 | 29.820 | 30.880 | 30.880 | 1,489,302 |
| 2024-05-06 | 28.960 | 30.600 | 28.960 | 30.330 | 30.330 | 2,809,556 |
| 2024-04-30 | 28.110 | 29.440 | 28.110 | 28.560 | 28.560 | 2,355,788 |
| 2024-04-29 | 28.000 | 28.960 | 27.790 | 28.390 | 28.390 | 1,806,203 |
| 2024-04-26 | 26.800 | 27.900 | 26.390 | 27.400 | 27.400 | 1,427,384 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.