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
2022-05-09	29.790	29.790	27.910	28.960	28.960	471,383
2022-05-06	27.800	30.190	27.270	29.110	29.110	447,080
2022-05-05	28.800	29.200	27.620	28.090	28.090	368,207
2022-04-29	28.270	29.100	27.480	29.000	29.000	389,198
2022-04-28	27.100	29.800	27.100	27.820	27.820	224,705
2022-04-27	27.300	28.760	25.560	28.330	28.330	357,377
2022-04-26	28.380	29.270	27.000	27.460	27.460	338,651
2022-04-25	29.510	31.220	27.010	28.380	28.380	390,149
2022-04-22	32.280	32.910	31.250	31.400	31.400	305,582
2022-04-21	34.470	35.270	32.120	32.340	32.340	364,074
2022-04-20	34.870	35.640	33.770	34.470	34.470	173,445
2022-04-19	35.690	35.890	34.690	35.500	35.500	194,439
2022-04-18	33.690	36.500	32.210	35.240	35.240	394,754
2022-04-15	35.010	35.010	33.220	33.490	33.490	461,745
2022-04-14	35.010	36.540	35.010	35.540	35.540	182,347
2022-04-13	35.600	36.640	34.890	36.000	36.000	207,065
2022-04-12	34.320	36.710	34.030	36.540	36.540	427,701
2022-04-11	36.600	37.620	34.160	34.580	34.580	271,215
2022-04-08	36.110	37.740	36.030	36.970	36.970	228,671
2022-04-07	37.800	38.150	36.590	37.280	37.280	299,327
2022-04-06	39.060	39.080	37.800	37.940	37.940	222,956
2022-04-01	39.070	40.400	38.500	39.050	39.050	404,307
2022-03-31	40.690	40.690	39.690	40.000	40.000	254,443
2022-03-30	42.400	42.400	39.770	40.560	40.560	325,891
2022-03-29	42.900	42.900	40.000	40.200	40.200	264,961
2022-03-28	40.000	44.390	40.000	41.710	41.710	703,188
2022-03-25	42.200	43.820	42.200	42.270	42.270	287,942
2022-03-24	43.690	43.860	41.360	43.330	43.330	337,572
2022-03-23	44.280	44.990	42.350	43.300	43.300	394,854
2022-03-22	43.590	44.200	42.430	43.760	43.760	301,786
2022-03-21	45.210	45.220	43.400	43.600	43.600	382,033
2022-03-18	46.000	46.000	43.000	44.980	44.980	710,548
2022-03-17	41.830	46.090	41.830	44.670	44.670	885,959
2022-03-16	41.500	42.000	38.420	41.530	41.530	616,480
2022-03-15	40.780	41.960	39.930	40.200	40.200	537,351
2022-03-14	41.290	41.990	40.490	40.520	40.520	547,597
2022-03-11	41.430	41.620	39.400	41.290	41.290	407,450
2022-03-10	41.900	42.500	40.500	40.800	40.800	858,902
2022-03-09	43.960	45.570	38.800	41.280	41.280	1,677,968
2022-03-08	47.470	47.470	43.030	43.960	43.960	739,218
2022-03-07	49.000	49.000	46.000	46.410	46.410	466,709
2022-03-04	48.430	49.300	47.500	47.890	47.890	336,458
2022-03-03	50.830	51.350	49.010	49.350	49.350	314,569
2022-03-02	41.790	51.750	41.780	50.830	50.830	405,620
2022-03-01	50.330	52.550	50.330	50.800	50.800	367,156
2022-02-28	51.650	52.190	50.620	51.010	51.010	417,943
2022-02-25	51.680	53.500	50.100	51.650	51.650	728,691
2022-02-24	49.500	52.400	49.280	51.530	51.530	1,245,447
2022-02-23	48.320	49.640	47.010	48.800	48.800	519,145
2022-02-22	47.540	48.210	45.750	47.420	47.420	492,504
2022-02-21	48.000	49.900	47.880	48.200	48.200	379,808
2022-02-18	51.600	52.860	48.900	49.100	49.100	694,460
2022-02-17	53.390	53.390	50.370	51.950	51.950	480,391
2022-02-16	50.860	53.980	49.780	51.690	51.690	589,767
2022-02-15	50.700	54.990	47.500	50.600	50.600	538,126
2022-02-14	49.000	52.600	48.560	50.570	50.570	480,542
2022-02-11	54.470	54.970	50.500	51.000	51.000	662,765
2022-02-10	55.970	57.630	54.130	55.000	55.000	748,300
2022-02-09	47.480	56.320	47.020	55.300	55.300	1,128,822
2022-02-08	46.900	48.980	46.040	47.020	47.020	679,345

← NewerPage 19 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.