Shanghai W Ibeda High Tech Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	38.660	39.280	36.340	36.620	36.620	1,893,962
2024-01-19	39.990	40.290	38.530	38.670	38.670	1,499,991
2024-01-18	39.940	40.770	38.480	40.040	40.040	2,157,069
2024-01-17	42.770	42.850	40.330	40.370	40.370	1,318,353
2024-01-16	42.510	43.100	42.000	42.790	42.790	784,349
2024-01-15	44.230	44.230	44.230	44.230	44.230	0
2024-01-12	44.190	44.870	42.720	44.230	44.230	1,475,443
2024-01-11	42.040	44.860	41.960	44.390	44.390	1,908,520
2024-01-10	44.110	44.490	41.820	42.110	42.110	2,131,550
2024-01-09	44.440	45.750	43.850	44.200	44.200	1,036,109
2024-01-08	45.700	46.100	43.950	43.980	43.980	941,703
2024-01-05	47.260	48.250	45.130	45.700	45.700	963,505
2024-01-04	47.700	48.190	46.990	47.020	47.020	754,291
2024-01-03	47.520	48.430	46.200	47.930	47.930	1,188,175
2024-01-02	48.590	48.880	47.520	47.520	47.520	1,281,634
2023-12-29	46.960	48.830	46.500	48.710	48.710	1,986,325
2023-12-28	45.070	48.380	44.680	47.180	47.180	2,304,691
2023-12-27	46.920	47.170	44.380	45.070	45.070	2,385,634
2023-12-26	50.520	50.520	46.540	46.920	46.920	2,127,191
2023-12-25	50.270	51.580	49.530	50.550	50.550	1,461,165
2023-12-22	51.600	52.500	50.200	50.350	50.350	1,509,418
2023-12-21	53.700	54.580	51.600	51.610	51.610	1,862,255
2023-12-20	55.010	56.200	53.600	54.200	54.200	1,591,103
2023-12-19	52.400	55.500	52.370	54.700	54.700	1,580,464
2023-12-18	51.870	54.070	51.870	53.140	53.140	2,099,335
2023-12-15	54.600	55.200	52.120	52.320	52.320	2,404,775
2023-12-14	56.900	58.990	54.740	55.000	55.000	3,861,821
2023-12-13	52.550	64.000	51.800	56.900	56.900	5,177,950
2023-12-12	53.000	53.680	51.390	53.400	53.400	1,874,962
2023-12-11	49.640	52.630	48.800	52.500	52.500	2,614,859
2023-12-08	50.000	51.000	49.000	49.650	49.650	2,621,975
2023-12-07	53.100	53.800	47.500	51.000	51.000	5,604,907
2023-12-06	52.580	54.700	52.000	53.970	53.970	2,243,413
2023-12-05	54.410	55.180	52.100	52.650	52.650	2,741,736
2023-12-04	52.660	55.290	51.720	53.350	53.350	2,962,662
2023-12-01	54.500	54.500	51.000	52.650	52.650	4,078,334
2023-11-30	55.810	59.880	52.880	54.000	54.000	5,817,623
2023-11-29	54.050	57.000	53.110	55.500	55.500	5,419,777
2023-11-28	51.250	55.350	50.530	54.870	54.870	6,228,925
2023-11-27	48.990	53.650	47.910	51.310	51.310	7,001,477
2023-11-24	49.390	49.500	47.230	47.600	47.600	2,588,638
2023-11-23	47.110	49.580	46.000	49.390	49.390	4,030,996
2023-11-22	47.430	49.280	47.290	47.330	47.330	3,251,717
2023-11-21	50.000	52.790	47.500	47.600	47.600	6,340,676
2023-11-20	48.820	50.780	47.320	50.350	50.350	6,216,098
2023-11-17	47.810	48.790	46.110	47.700	47.700	3,971,928
2023-11-16	46.480	49.820	46.160	47.800	47.800	5,111,670
2023-11-15	44.950	47.000	44.200	46.600	46.600	3,607,748
2023-11-14	43.240	45.470	42.860	44.920	44.920	3,508,137
2023-11-13	44.700	44.750	43.180	43.300	43.300	3,257,889
2023-11-10	47.380	47.400	43.930	44.380	44.380	4,255,962
2023-11-09	49.000	49.430	46.500	46.900	46.900	4,257,583
2023-11-08	46.110	49.500	45.200	48.250	48.250	5,334,368
2023-11-07	46.000	47.290	43.830	47.270	47.270	4,484,187
2023-11-06	44.050	46.280	43.500	45.600	45.600	4,007,381
2023-11-03	44.880	45.420	42.010	42.980	42.980	4,054,223
2023-11-02	42.500	45.490	41.810	43.320	43.320	4,977,719
2023-11-01	38.880	44.900	38.000	41.930	41.930	4,962,111
2023-10-31	38.000	39.800	36.250	39.080	39.080	3,791,743
2023-10-30	38.350	40.070	37.500	39.800	39.800	1,450,821

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.