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
2023-04-27	47.500	49.380	47.430	49.110	49.110	648,240
2023-04-26	46.810	48.690	46.710	47.150	47.150	607,581
2023-04-25	47.590	48.070	45.940	46.310	46.310	446,891
2023-04-24	48.900	49.190	47.550	47.680	47.680	541,693
2023-04-21	49.240	50.950	48.430	48.900	48.900	1,039,389
2023-04-20	52.530	52.770	49.150	49.200	49.200	1,371,304
2023-04-19	52.800	53.280	52.070	52.500	52.500	218,008
2023-04-18	52.490	53.550	51.900	53.050	53.050	387,656
2023-04-17	54.000	54.990	52.110	52.300	52.300	623,441
2023-04-14	53.530	54.660	52.000	54.270	54.270	619,471
2023-04-13	52.510	54.780	52.000	53.950	53.950	930,787
2023-04-12	54.770	57.490	52.680	52.860	52.860	833,486
2023-04-11	53.650	56.160	53.110	54.550	54.550	691,037
2023-04-10	53.690	54.740	52.560	53.090	53.090	338,688
2023-04-07	54.220	54.790	53.350	53.650	53.650	574,265
2023-04-06	53.020	55.790	52.790	54.790	54.790	500,361
2023-04-04	52.660	54.780	51.530	53.630	53.630	930,655
2023-04-03	52.940	53.880	51.500	52.800	52.800	528,987
2023-03-31	53.490	53.500	51.660	52.770	52.770	831,892
2023-03-30	54.510	54.510	53.020	53.190	53.190	853,310
2023-03-29	54.600	55.370	54.000	54.380	54.380	498,579
2023-03-28	54.190	57.370	54.110	54.620	54.620	613,595
2023-03-27	55.400	55.490	53.750	54.100	54.100	575,806
2023-03-24	55.940	56.860	54.220	54.920	54.920	360,945
2023-03-23	56.060	59.420	55.650	55.800	55.800	600,686
2023-03-22	55.550	58.980	55.550	56.410	56.410	557,459
2023-03-21	56.230	56.870	55.210	55.700	55.700	417,826
2023-03-20	55.500	56.490	54.220	56.390	56.390	595,006
2023-03-17	57.380	57.990	55.630	56.090	56.090	690,394
2023-03-16	57.020	58.190	56.840	57.530	57.530	377,729
2023-03-15	58.750	60.270	56.980	57.510	57.510	419,539
2023-03-14	57.710	58.850	56.210	58.310	58.310	827,811
2023-03-13	59.630	60.880	57.710	57.880	57.880	927,677
2023-03-10	59.720	60.620	57.980	59.230	59.230	633,263
2023-03-09	61.600	62.510	60.100	60.430	60.430	260,250
2023-03-08	59.820	62.590	59.080	61.130	61.130	695,364
2023-03-07	62.880	62.880	59.820	59.820	59.820	494,619
2023-03-06	64.770	64.770	61.800	62.150	62.150	785,873
2023-03-03	66.100	68.000	64.550	64.650	64.650	406,565
2023-03-02	68.140	68.880	65.110	66.140	66.140	750,901
2023-03-01	67.280	68.650	66.600	67.800	67.800	795,153
2023-02-28	68.290	68.800	66.280	68.300	68.300	613,032
2023-02-27	66.860	69.380	66.860	68.080	68.080	755,415
2023-02-24	67.670	69.690	66.000	67.200	67.200	667,548
2023-02-23	64.770	70.660	64.220	68.670	68.670	1,745,083
2023-02-22	65.000	66.570	64.190	64.890	64.890	224,738
2023-02-21	64.720	65.930	63.800	65.720	65.720	389,344
2023-02-20	64.700	66.440	63.350	64.210	64.210	639,621
2023-02-17	66.010	66.290	62.840	64.950	64.950	575,464
2023-02-16	66.860	67.970	65.010	65.920	65.920	733,187
2023-02-15	66.870	68.310	65.500	66.400	66.400	989,382
2023-02-14	68.240	68.700	66.390	66.890	66.890	736,014
2023-02-13	70.490	71.350	67.310	68.320	68.320	1,161,807
2023-02-10	70.000	71.820	69.650	70.090	70.090	489,431
2023-02-09	70.250	71.900	70.010	71.270	71.270	614,908
2023-02-08	69.700	71.800	69.290	70.880	70.880	1,208,160
2023-02-07	69.720	71.000	68.150	68.570	68.570	701,961
2023-02-06	68.310	71.870	67.220	68.590	68.590	1,262,206
2023-02-03	68.870	70.000	68.010	69.270	69.270	331,206
2023-02-02	68.990	69.710	67.000	69.000	69.000	367,306

← NewerPage 15 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.