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
2023-10-27	36.950	39.290	35.530	38.510	38.510	2,181,056
2023-10-26	38.120	38.590	37.260	38.310	38.310	538,803
2023-10-25	36.980	38.810	36.980	38.150	38.150	758,774
2023-10-24	38.250	39.230	37.600	37.760	37.760	828,527
2023-10-23	39.400	39.560	37.720	38.080	38.080	840,944
2023-10-20	39.550	41.000	38.980	39.020	39.020	712,311
2023-10-19	39.200	40.280	38.740	39.550	39.550	653,147
2023-10-18	39.170	41.010	38.560	39.990	39.990	1,066,697
2023-10-17	40.690	40.690	38.460	39.170	39.170	1,301,121
2023-10-16	44.000	44.020	40.080	40.710	40.710	1,380,168
2023-10-13	44.000	47.000	43.000	43.320	43.320	1,393,789
2023-10-12	47.370	47.800	43.510	44.610	44.610	1,814,182
2023-10-11	49.400	50.020	47.300	48.070	48.070	1,548,550
2023-10-10	49.120	50.190	48.370	49.560	49.560	647,288
2023-10-09	50.770	51.090	49.450	49.700	49.700	742,943
2023-09-28	49.580	50.620	49.330	49.730	49.730	765,935
2023-09-27	48.480	50.810	48.010	50.180	50.180	948,820
2023-09-26	49.000	50.000	47.100	48.590	48.590	1,369,107
2023-09-25	48.880	50.300	47.840	49.330	49.330	1,429,042
2023-09-22	46.220	48.500	46.000	47.750	47.750	925,691
2023-09-21	46.820	47.620	46.330	46.650	46.650	590,893
2023-09-20	48.900	49.770	46.800	47.250	47.250	927,290
2023-09-19	47.900	51.000	47.900	49.490	49.490	1,955,877
2023-09-18	45.220	49.410	44.720	48.010	48.010	1,421,269
2023-09-15	46.270	46.880	45.360	45.550	45.550	510,770
2023-09-14	47.220	47.390	45.700	46.270	46.270	546,222
2023-09-13	50.590	50.590	46.570	47.490	47.490	1,254,907
2023-09-12	51.770	52.640	49.010	50.130	50.130	1,800,153
2023-09-11	45.830	50.840	45.830	50.350	50.350	1,898,811
2023-09-08	45.520	46.490	44.500	45.830	45.830	472,857
2023-09-07	47.370	48.240	45.300	45.500	45.500	693,754
2023-09-06	46.380	47.110	45.500	47.100	47.100	514,009
2023-09-05	46.490	47.650	45.730	46.460	46.460	690,305
2023-09-04	48.990	48.990	46.070	46.760	46.760	1,052,439
2023-09-01	48.020	49.170	46.800	47.650	47.650	792,875
2023-08-31	48.000	48.730	46.680	48.310	48.310	1,174,803
2023-08-30	46.490	49.710	46.020	48.690	48.690	1,646,084
2023-08-29	42.880	48.060	41.130	46.540	46.540	2,859,988
2023-08-28	47.880	48.780	41.940	42.890	42.890	1,550,354
2023-08-25	45.360	45.720	43.790	44.500	44.500	838,141
2023-08-24	45.810	46.980	45.460	45.660	45.660	691,266
2023-08-23	47.990	47.990	45.800	45.810	45.810	1,074,131
2023-08-22	47.150	49.000	46.500	48.080	48.080	745,329
2023-08-21	48.080	48.200	47.010	47.050	47.050	489,330
2023-08-18	49.500	50.840	48.060	48.080	48.080	783,430
2023-08-17	47.220	50.200	46.910	49.170	49.170	1,016,593
2023-08-16	49.610	49.800	47.570	47.850	47.850	969,380
2023-08-15	51.290	51.350	48.700	49.450	49.450	1,085,900
2023-08-14	49.790	51.690	49.700	51.350	51.350	1,162,141
2023-08-11	52.250	52.250	51.300	51.350	51.350	916,027
2023-08-10	50.520	52.860	50.360	52.560	52.560	1,074,548
2023-08-09	50.910	52.420	50.750	50.760	50.760	1,149,386
2023-08-08	51.600	54.100	50.510	51.870	51.870	2,821,231
2023-08-07	49.240	50.880	48.800	50.360	50.360	1,527,784
2023-08-04	49.020	50.020	48.610	49.090	49.090	1,118,927
2023-08-03	49.840	50.830	48.700	49.420	49.420	935,526
2023-08-02	49.880	51.030	49.100	50.150	50.150	1,121,459
2023-08-01	50.000	51.320	49.360	49.990	49.990	1,107,160
2023-07-31	51.690	52.550	50.040	50.400	50.400	1,147,903
2023-07-28	53.400	53.400	51.210	51.730	51.730	1,832,793

← NewerPage 13 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.