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
2023-07-27	53.680	55.700	52.710	53.000	53.000	2,875,824
2023-07-26	53.950	54.470	51.300	51.750	51.750	1,277,448
2023-07-25	54.580	55.800	52.350	53.910	53.910	1,529,302
2023-07-24	54.070	54.760	52.910	53.500	53.500	1,255,407
2023-07-21	55.740	56.320	53.470	54.120	54.120	1,276,101
2023-07-20	57.220	57.860	55.480	55.500	55.500	1,212,937
2023-07-19	60.030	60.440	56.810	57.280	57.280	1,278,013
2023-07-18	60.690	61.300	58.700	60.030	60.030	2,090,611
2023-07-17	62.570	62.570	59.320	60.610	60.610	2,057,700
2023-07-14	62.120	63.090	60.310	62.500	62.500	1,408,587
2023-07-13	63.900	65.400	61.050	62.430	62.430	2,642,630
2023-07-12	65.590	69.290	63.500	64.020	64.020	2,777,324
2023-07-11	62.740	68.870	61.710	65.360	65.360	2,639,109
2023-07-10	63.110	68.000	62.610	62.990	62.990	2,680,830
2023-07-07	67.010	68.000	63.000	63.920	63.920	2,200,163
2023-07-06	64.660	69.990	63.460	67.380	67.380	2,708,094
2023-07-05	65.660	68.400	63.920	64.940	64.940	2,679,163
2023-07-04	57.870	66.660	57.870	65.830	65.830	3,274,688
2023-07-03	62.000	62.000	58.090	58.870	58.870	2,039,339
2023-06-30	62.230	62.860	57.310	61.150	61.150	2,560,596
2023-06-29	61.370	64.600	60.120	62.250	62.250	2,786,276
2023-06-28	55.800	63.390	54.110	62.000	62.000	3,001,658
2023-06-27	58.800	59.700	54.070	55.850	55.850	2,008,568
2023-06-26	59.850	62.840	58.000	58.000	58.000	2,613,025
2023-06-21	61.350	64.000	56.620	56.620	56.620	2,584,586
2023-06-20	58.740	62.300	55.510	61.440	61.440	5,073,414
2023-06-19	58.220	58.220	54.150	58.220	58.220	3,557,649
2023-06-16	48.680	49.490	47.140	48.520	48.520	718,685
2023-06-15	48.300	50.430	48.120	49.350	49.350	367,046
2023-06-14	50.330	50.640	47.900	48.410	48.410	412,389
2023-06-13	49.460	50.660	48.590	50.250	50.250	421,777
2023-06-12	48.240	50.530	47.520	49.620	49.620	822,901
2023-06-09	47.860	48.620	47.550	48.060	48.060	208,065
2023-06-08	47.900	49.170	47.200	47.670	47.670	393,557
2023-06-07	50.340	50.440	47.810	48.090	48.090	659,617
2023-06-06	50.960	51.050	49.500	50.230	50.230	329,736
2023-06-05	50.880	51.350	50.120	50.850	50.850	334,006
2023-06-02	51.000	51.700	50.250	50.950	50.950	335,162
2023-06-01	51.150	51.980	50.750	51.310	51.310	251,503
2023-05-31	51.770	52.980	51.090	51.540	51.540	423,163
2023-05-30	51.250	52.100	50.030	52.020	52.020	464,193
2023-05-29	51.000	51.940	50.200	51.140	51.140	356,031
2023-05-26	51.900	52.480	49.910	50.980	50.980	275,110
2023-05-25	51.670	52.500	49.040	51.530	51.530	608,594
2023-05-24	50.420	51.780	49.640	51.300	51.300	736,312
2023-05-23	48.380	50.850	48.280	49.700	49.700	550,071
2023-05-22	47.410	49.460	47.070	49.280	49.280	412,874
2023-05-19	48.150	48.150	46.600	47.600	47.600	440,873
2023-05-18	47.810	48.480	46.830	47.500	47.500	216,302
2023-05-17	47.510	48.580	47.120	48.160	48.160	315,170
2023-05-16	47.290	48.390	47.210	47.620	47.620	512,403
2023-05-15	45.720	47.460	45.150	47.270	47.270	470,168
2023-05-12	45.580	46.650	45.000	46.040	46.040	499,688
2023-05-11	46.800	47.590	45.670	46.010	46.010	390,368
2023-05-10	45.190	47.790	44.760	46.880	46.880	1,156,934
2023-05-09	46.650	47.550	45.000	45.110	45.110	955,529
2023-05-08	47.910	47.910	46.100	47.000	47.000	579,131
2023-05-05	48.530	48.530	47.000	47.510	47.510	590,050
2023-05-04	49.320	50.820	47.920	48.160	48.160	713,136
2023-04-28	49.440	50.180	48.760	49.110	49.110	562,258

← NewerPage 14 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.