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
2022-11-02	63.000	65.380	61.000	63.650	63.650	769,771
2022-11-01	65.000	65.000	61.520	62.020	62.020	622,532
2022-10-31	57.520	64.230	56.860	62.800	62.800	910,319
2022-10-28	60.000	60.000	56.140	58.150	58.150	337,701
2022-10-27	58.990	60.780	57.500	58.500	58.500	263,341
2022-10-26	57.490	60.800	56.210	59.370	59.370	407,431
2022-10-25	57.900	58.680	54.000	57.330	57.330	911,234
2022-10-24	57.660	58.800	56.140	58.800	58.800	441,422
2022-10-21	57.700	59.590	56.640	57.670	57.670	245,554
2022-10-20	60.030	61.580	57.800	57.800	57.800	532,524
2022-10-19	61.050	61.380	58.030	59.940	59.940	450,095
2022-10-18	60.390	60.880	59.220	60.120	60.120	310,773
2022-10-17	64.720	64.720	58.430	60.790	60.790	1,090,033
2022-10-14	60.900	69.000	59.600	63.760	63.760	969,497
2022-10-13	61.680	64.980	60.210	60.860	60.860	719,298
2022-10-12	58.900	61.290	56.880	61.200	61.200	355,494
2022-10-11	60.300	61.640	58.170	58.310	58.310	336,979
2022-10-10	65.100	65.100	58.210	60.300	60.300	584,794
2022-09-30	64.740	65.100	61.500	65.100	65.100	320,503
2022-09-29	62.400	64.590	61.010	63.350	63.350	399,123
2022-09-28	63.500	64.380	60.770	61.890	61.890	342,202
2022-09-27	65.760	67.000	63.250	63.930	63.930	450,075
2022-09-26	66.990	68.500	65.000	65.550	65.550	206,914
2022-09-23	69.250	69.880	65.850	66.680	66.680	430,669
2022-09-22	66.250	70.790	61.200	69.000	69.000	891,353
2022-09-21	66.000	67.800	64.660	66.250	66.250	318,595
2022-09-20	67.950	69.300	63.550	67.240	67.240	322,094
2022-09-19	70.090	70.450	65.000	65.600	65.600	383,813
2022-09-16	69.500	71.390	56.040	68.450	68.450	520,399
2022-09-15	74.500	75.800	66.700	67.800	67.800	1,002,173
2022-09-14	73.490	74.880	71.890	74.250	74.250	570,372
2022-09-13	72.000	74.310	71.010	73.740	73.740	572,144
2022-09-09	71.800	74.750	69.900	72.980	72.980	674,352
2022-09-08	74.000	74.000	71.020	71.800	71.800	490,042
2022-09-07	74.200	75.780	71.170	72.780	72.780	1,040,448
2022-09-06	65.620	74.000	65.410	72.670	72.670	1,591,946
2022-09-05	60.520	65.000	59.700	65.000	65.000	1,467,588
2022-09-02	60.800	61.630	58.520	60.410	60.410	606,315
2022-09-01	63.550	64.530	59.010	60.220	60.220	971,665
2022-08-31	65.300	66.500	61.710	64.490	64.490	1,238,221
2022-08-30	69.400	69.420	64.560	65.400	65.400	1,177,929
2022-08-29	71.230	71.240	66.480	67.500	67.500	885,083
2022-08-26	73.500	74.200	69.370	70.180	70.180	828,416
2022-08-25	72.090	73.420	70.450	71.360	71.360	786,401
2022-08-24	80.100	80.600	70.190	71.800	71.800	1,527,507
2022-08-23	79.990	83.410	76.500	80.060	80.060	1,369,443
2022-08-22	81.050	81.070	76.180	77.930	77.930	931,768
2022-08-19	83.590	87.670	79.280	80.990	80.990	1,361,893
2022-08-18	82.500	87.700	82.000	83.600	83.600	2,090,770
2022-08-17	70.190	84.000	68.810	80.770	80.770	2,135,525
2022-08-16	68.080	72.200	65.710	71.010	71.010	2,194,942
2022-08-15	67.700	69.500	65.110	68.700	68.700	1,528,972
2022-08-12	64.600	70.520	64.600	67.770	67.770	1,744,878
2022-08-11	60.800	65.650	59.790	65.300	65.300	1,815,873
2022-08-10	61.100	62.290	60.070	61.350	61.350	702,201
2022-08-09	62.620	65.500	59.700	61.360	61.360	961,371
2022-08-08	62.060	63.000	59.500	62.110	62.110	678,832
2022-08-05	55.710	63.860	55.710	61.750	61.750	2,328,734
2022-08-04	55.320	57.410	54.240	56.270	56.270	527,432
2022-08-03	57.110	59.830	55.880	56.130	56.130	664,512

← NewerPage 17 of 21 · 1,213 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.