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
2023-02-01	68.830	70.240	67.140	68.640	68.640	271,937
2023-01-31	70.610	70.610	67.410	69.590	69.590	372,804
2023-01-30	69.690	71.090	69.500	69.900	69.900	719,459
2023-01-20	69.200	69.200	67.500	68.600	68.600	362,120
2023-01-19	67.500	69.000	67.020	68.700	68.700	358,343
2023-01-18	68.390	68.390	65.980	68.100	68.100	308,832
2023-01-17	66.880	68.550	65.000	68.500	68.500	1,223,360
2023-01-16	65.420	66.880	64.340	65.600	65.600	520,459
2023-01-13	64.910	66.500	63.580	64.000	64.000	191,354
2023-01-12	64.770	65.940	63.860	65.370	65.370	488,119
2023-01-11	65.440	67.990	64.010	64.520	64.520	462,645
2023-01-10	63.800	67.640	62.790	65.340	65.340	578,436
2023-01-09	61.700	65.110	59.950	64.000	64.000	571,071
2023-01-06	62.140	62.530	60.470	62.090	62.090	335,759
2023-01-05	60.290	62.000	59.630	61.480	61.480	308,097
2023-01-04	58.740	61.000	58.390	60.170	60.170	407,071
2023-01-03	56.660	60.170	56.420	58.940	58.940	492,866
2022-12-30	56.070	57.360	55.000	56.510	56.510	393,016
2022-12-29	53.870	58.450	53.870	56.070	56.070	438,925
2022-12-28	54.290	54.990	53.460	53.660	53.660	203,862
2022-12-27	54.490	55.910	52.760	54.110	54.110	179,637
2022-12-26	50.550	54.710	50.550	54.630	54.630	238,946
2022-12-23	53.000	54.800	51.510	51.840	51.840	310,604
2022-12-22	55.990	55.990	53.270	53.270	53.270	299,292
2022-12-21	56.770	57.650	55.610	55.880	55.880	141,776
2022-12-20	57.580	58.010	56.090	56.830	56.830	107,068
2022-12-19	59.300	60.100	57.300	57.560	57.560	241,047
2022-12-16	61.770	62.880	58.600	59.200	59.200	317,806
2022-12-15	57.520	62.370	57.350	62.370	62.370	368,666
2022-12-14	57.300	58.300	56.370	57.990	57.990	196,838
2022-12-13	57.820	58.790	57.360	57.800	57.800	216,426
2022-12-12	57.600	58.840	57.500	58.160	58.160	206,845
2022-12-09	58.700	58.950	57.220	58.390	58.390	188,938
2022-12-08	57.910	61.670	57.650	58.060	58.060	555,829
2022-12-07	58.220	59.290	57.320	58.910	58.910	316,489
2022-12-06	58.520	59.330	57.550	58.440	58.440	264,882
2022-12-05	61.500	61.500	58.000	58.860	58.860	773,464
2022-12-02	59.990	63.420	59.700	60.890	60.890	632,031
2022-12-01	60.260	60.700	59.020	59.800	59.800	275,486
2022-11-30	59.000	60.880	58.400	60.610	60.610	409,682
2022-11-29	59.880	61.430	58.410	59.800	59.800	513,953
2022-11-28	59.540	61.620	59.540	60.100	60.100	272,622
2022-11-25	62.020	62.500	61.270	61.620	61.620	224,829
2022-11-24	63.990	64.520	61.720	62.450	62.450	425,614
2022-11-23	66.200	66.200	61.870	64.190	64.190	711,826
2022-11-22	67.430	69.010	65.520	66.200	66.200	619,019
2022-11-21	65.770	69.200	64.300	67.590	67.590	825,940
2022-11-18	67.880	68.300	65.210	65.590	65.590	350,232
2022-11-17	66.500	68.320	64.990	67.290	67.290	278,476
2022-11-16	68.530	68.780	65.800	66.500	66.500	314,432
2022-11-15	67.210	68.750	65.600	68.010	68.010	457,608
2022-11-14	66.880	68.870	65.710	66.510	66.510	250,506
2022-11-11	68.000	69.480	66.880	67.970	67.970	607,623
2022-11-10	69.750	70.000	66.330	67.010	67.010	388,966
2022-11-09	69.510	73.210	68.580	71.000	71.000	595,810
2022-11-08	68.850	72.980	68.140	71.000	71.000	808,203
2022-11-07	70.000	70.500	67.870	69.400	69.400	592,574
2022-11-04	68.000	70.510	66.520	69.000	69.000	615,123
2022-11-03	63.000	68.860	63.000	68.000	68.000	961,764
2022-11-02	63.000	65.380	61.000	63.650	63.650	769,771

← NewerPage 16 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.