Shanghai W Ibeda High Tech Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 26.000 | 27.580 | 25.470 | 27.130 | 27.130 | 1,689,436 |
| 2024-04-24 | 26.030 | 27.450 | 26.030 | 26.690 | 26.690 | 1,342,291 |
| 2024-04-23 | 24.940 | 26.700 | 24.770 | 26.270 | 26.270 | 1,358,042 |
| 2024-04-22 | 25.240 | 25.410 | 24.030 | 25.000 | 25.000 | 1,020,049 |
| 2024-04-19 | 25.570 | 26.090 | 25.010 | 25.490 | 25.490 | 1,610,109 |
| 2024-04-18 | 24.420 | 26.600 | 23.950 | 26.000 | 26.000 | 2,522,062 |
| 2024-04-17 | 22.840 | 25.000 | 22.840 | 24.820 | 24.820 | 2,106,302 |
| 2024-04-16 | 24.500 | 24.500 | 21.560 | 22.580 | 22.580 | 2,975,493 |
| 2024-04-15 | 26.200 | 26.540 | 23.750 | 24.300 | 24.300 | 3,060,106 |
| 2024-04-12 | 27.420 | 27.730 | 26.360 | 26.430 | 26.430 | 1,701,102 |
| 2024-04-11 | 27.240 | 28.510 | 27.200 | 27.600 | 27.600 | 1,921,870 |
| 2024-04-10 | 29.200 | 29.220 | 27.000 | 27.380 | 27.380 | 1,874,979 |
| 2024-04-09 | 29.200 | 29.790 | 28.560 | 28.920 | 28.920 | 1,727,058 |
| 2024-04-08 | 31.000 | 31.000 | 29.130 | 29.140 | 29.140 | 2,265,021 |
| 2024-04-03 | 33.770 | 33.800 | 30.850 | 31.000 | 31.000 | 2,839,947 |
| 2024-04-02 | 34.550 | 34.690 | 33.230 | 33.640 | 33.640 | 1,178,744 |
| 2024-04-01 | 34.150 | 34.880 | 34.060 | 34.540 | 34.540 | 1,601,276 |
| 2024-03-29 | 34.390 | 35.000 | 33.030 | 34.060 | 34.060 | 1,435,900 |
| 2024-03-28 | 32.340 | 35.160 | 32.000 | 34.550 | 34.550 | 3,158,918 |
| 2024-03-27 | 33.600 | 34.560 | 31.880 | 32.520 | 32.520 | 2,430,983 |
| 2024-03-26 | 34.200 | 34.580 | 32.900 | 33.190 | 33.190 | 2,561,450 |
| 2024-03-25 | 34.640 | 36.580 | 33.800 | 34.490 | 34.490 | 2,754,668 |
| 2024-03-22 | 36.350 | 36.700 | 34.720 | 35.210 | 35.210 | 2,983,180 |
| 2024-03-21 | 37.280 | 37.280 | 36.000 | 36.700 | 36.700 | 2,695,078 |
| 2024-03-20 | 36.320 | 38.190 | 35.700 | 37.110 | 37.110 | 4,371,879 |
| 2024-03-19 | 35.330 | 38.930 | 35.170 | 36.690 | 36.690 | 6,383,331 |
| 2024-03-18 | 33.500 | 36.970 | 32.280 | 36.140 | 36.140 | 8,000,205 |
| 2024-03-15 | 33.470 | 34.390 | 31.760 | 33.590 | 33.590 | 6,729,749 |
| 2024-03-14 | 31.690 | 32.500 | 30.000 | 30.990 | 30.990 | 2,549,408 |
| 2024-03-13 | 31.950 | 31.950 | 30.600 | 31.490 | 31.490 | 2,193,599 |
| 2024-03-12 | 31.340 | 31.950 | 30.800 | 31.620 | 31.620 | 2,031,661 |
| 2024-03-11 | 30.020 | 31.170 | 29.920 | 31.140 | 31.140 | 1,883,211 |
| 2024-03-08 | 30.600 | 31.300 | 29.700 | 30.360 | 30.360 | 2,225,721 |
| 2024-03-07 | 32.000 | 32.800 | 30.500 | 30.850 | 30.850 | 2,389,807 |
| 2024-03-06 | 30.950 | 32.320 | 29.850 | 31.580 | 31.580 | 2,997,595 |
| 2024-03-05 | 32.000 | 32.000 | 30.220 | 30.980 | 30.980 | 4,063,257 |
| 2024-03-04 | 33.000 | 33.660 | 30.610 | 32.200 | 32.200 | 3,360,055 |
| 2024-03-01 | 32.990 | 33.980 | 32.420 | 33.300 | 33.300 | 2,864,457 |
| 2024-02-29 | 30.000 | 33.330 | 29.920 | 32.720 | 32.720 | 4,285,125 |
| 2024-02-28 | 35.380 | 35.990 | 30.150 | 30.590 | 30.590 | 5,709,871 |
| 2024-02-27 | 33.000 | 35.550 | 32.480 | 35.210 | 35.210 | 3,716,435 |
| 2024-02-26 | 32.810 | 35.420 | 31.140 | 33.400 | 33.400 | 3,684,092 |
| 2024-02-23 | 29.070 | 33.370 | 28.800 | 32.590 | 32.590 | 3,949,038 |
| 2024-02-22 | 27.660 | 28.890 | 27.270 | 28.830 | 28.830 | 2,675,080 |
| 2024-02-21 | 26.790 | 30.000 | 26.020 | 27.500 | 27.500 | 4,280,441 |
| 2024-02-20 | 25.200 | 27.000 | 23.990 | 26.600 | 26.600 | 3,178,685 |
| 2024-02-19 | 25.100 | 26.500 | 24.110 | 25.350 | 25.350 | 4,429,453 |
| 2024-02-08 | 20.440 | 24.500 | 19.750 | 24.500 | 24.500 | 4,769,248 |
| 2024-02-07 | 23.350 | 23.350 | 19.730 | 20.420 | 20.420 | 5,524,410 |
| 2024-02-06 | 22.910 | 23.910 | 19.890 | 23.010 | 23.010 | 5,116,108 |
| 2024-02-05 | 27.050 | 27.480 | 22.860 | 23.650 | 23.650 | 2,786,949 |
| 2024-02-02 | 29.850 | 30.520 | 25.010 | 27.600 | 27.600 | 2,074,949 |
| 2024-02-01 | 30.630 | 30.980 | 29.160 | 29.500 | 29.500 | 1,371,190 |
| 2024-01-31 | 32.830 | 33.470 | 29.820 | 30.260 | 30.260 | 1,386,267 |
| 2024-01-30 | 33.400 | 34.320 | 32.500 | 32.500 | 32.500 | 939,017 |
| 2024-01-29 | 34.930 | 35.450 | 33.330 | 33.550 | 33.550 | 1,456,703 |
| 2024-01-26 | 36.410 | 37.050 | 34.770 | 34.840 | 34.840 | 992,122 |
| 2024-01-25 | 34.570 | 36.580 | 33.910 | 36.410 | 36.410 | 1,515,032 |
| 2024-01-24 | 36.180 | 36.300 | 33.400 | 34.570 | 34.570 | 1,783,722 |
| 2024-01-23 | 36.150 | 36.580 | 34.950 | 35.970 | 35.970 | 1,379,523 |
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.