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
2022-08-02	60.440	60.480	56.880	57.380	57.380	876,382
2022-08-01	57.740	61.900	57.740	59.030	59.030	1,433,211
2022-07-29	57.990	61.000	57.050	58.310	58.310	1,195,257
2022-07-28	59.240	62.000	55.130	58.500	58.500	1,536,134
2022-07-27	51.670	58.800	49.450	57.290	57.290	1,370,973
2022-07-26	51.360	51.500	48.990	50.910	50.910	470,442
2022-07-25	53.060	53.650	50.720	51.970	51.970	414,283
2022-07-22	55.530	57.530	51.960	52.680	52.680	1,249,518
2022-07-21	52.550	58.870	52.550	55.530	55.530	1,449,262
2022-07-20	53.740	54.690	52.140	52.550	52.550	676,513
2022-07-19	55.000	56.640	53.180	53.500	53.500	1,028,453
2022-07-18	53.290	57.700	51.720	56.110	56.110	1,155,132
2022-07-15	53.700	56.980	51.050	53.280	53.280	1,102,091
2022-07-14	51.760	55.780	51.650	52.300	52.300	894,519
2022-07-13	51.870	54.500	51.000	52.020	52.020	1,268,805
2022-07-12	60.000	60.120	50.020	50.720	50.720	1,589,976
2022-07-11	59.280	59.980	55.110	59.500	59.500	743,136
2022-07-08	59.940	61.860	58.000	59.580	59.580	1,144,064
2022-07-07	54.000	63.890	53.880	59.540	59.540	1,833,883
2022-07-06	55.000	55.890	51.850	53.980	53.980	1,145,197
2022-07-05	59.500	61.010	53.010	53.600	53.600	1,843,771
2022-07-04	48.380	56.220	47.860	56.220	56.220	1,512,192
2022-07-01	46.970	47.460	45.500	46.850	46.850	469,747
2022-06-30	47.670	48.640	45.970	46.240	46.240	859,952
2022-06-29	51.000	51.000	47.680	47.680	47.680	963,067
2022-06-28	51.060	52.000	49.440	50.850	50.850	827,115
2022-06-27	50.130	52.980	49.020	51.320	51.320	1,875,649
2022-06-24	46.350	52.970	45.000	50.700	50.700	3,386,928
2022-06-23	36.780	44.140	36.780	44.140	44.140	2,099,321
2022-06-22	38.060	38.790	36.610	36.780	36.780	642,824
2022-06-21	40.300	40.310	38.000	38.180	38.180	917,505
2022-06-20	39.700	41.490	38.000	40.540	40.540	1,757,195
2022-06-17	37.330	40.320	36.380	39.700	39.700	1,410,529
2022-06-16	36.480	38.740	35.560	37.450	37.450	1,383,325
2022-06-15	35.540	37.610	35.400	35.910	35.910	950,534
2022-06-14	37.180	37.440	34.600	36.130	36.130	999,667
2022-06-13	36.060	38.170	36.060	37.150	37.150	1,070,304
2022-06-10	35.150	36.800	34.560	36.450	36.450	1,026,009
2022-06-09	37.250	37.250	35.000	35.400	35.400	960,337
2022-06-08	39.600	39.600	36.060	37.490	37.490	1,434,341
2022-06-07	41.090	41.330	37.660	38.210	38.210	1,965,501
2022-06-06	41.500	45.870	40.400	40.700	40.700	3,419,335
2022-06-02	32.390	38.870	32.390	38.870	38.870	1,592,799
2022-06-01	31.110	33.760	30.770	32.390	32.390	584,756
2022-05-31	30.130	31.240	29.410	31.130	31.130	391,442
2022-05-30	30.000	30.290	28.810	30.130	30.130	316,606
2022-05-27	30.990	30.990	29.450	29.610	29.610	449,984
2022-05-26	30.510	31.800	30.020	30.820	30.820	363,922
2022-05-25	31.180	31.730	30.370	31.310	31.310	256,877
2022-05-24	33.100	33.950	31.220	31.240	31.240	415,260
2022-05-23	32.990	33.510	29.870	32.770	32.770	557,881
2022-05-20	32.450	33.000	31.530	32.420	32.420	633,841
2022-05-19	31.830	32.680	30.990	32.200	32.200	458,221
2022-05-18	30.300	32.700	30.170	31.850	31.850	957,772
2022-05-17	30.500	30.810	29.250	30.150	30.150	396,002
2022-05-16	30.560	31.780	29.510	29.740	29.740	561,067
2022-05-13	28.550	30.240	28.550	29.990	29.990	912,281
2022-05-12	29.960	30.000	28.700	29.210	29.210	523,458
2022-05-11	28.790	30.910	28.790	29.570	29.570	577,340
2022-05-10	27.520	29.570	27.120	28.890	28.890	360,515

← NewerPage 18 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.