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
2022-02-07	53.980	53.980	45.230	47.030	47.030	868,600
2022-01-28	50.740	52.110	50.000	50.150	50.150	489,004
2022-01-27	46.150	52.000	46.150	50.600	50.600	1,310,312
2022-01-26	54.200	54.300	49.890	50.430	50.430	762,275
2022-01-25	59.780	62.590	52.800	54.000	54.000	1,404,529
2022-01-24	63.940	64.440	58.800	58.900	58.900	613,002
2022-01-21	62.680	63.950	59.930	62.310	62.310	202,030
2022-01-20	61.590	65.200	60.000	61.750	61.750	464,149
2022-01-19	63.630	65.990	60.610	63.800	63.800	521,056
2022-01-18	67.880	67.880	63.630	65.000	65.000	535,879
2022-01-17	58.580	65.290	58.010	64.990	64.990	837,207
2022-01-14	53.800	58.690	53.800	57.710	57.710	455,381
2022-01-13	56.000	56.000	53.480	55.240	55.240	231,210
2022-01-12	53.850	55.550	52.120	55.250	55.250	325,551
2022-01-11	54.710	54.710	52.680	53.490	53.490	142,398
2022-01-10	53.550	55.970	53.020	54.310	54.310	227,254
2022-01-07	57.270	57.940	54.060	54.870	54.870	482,215
2022-01-06	57.010	58.700	55.610	57.260	57.260	313,476
2022-01-05	61.360	61.360	56.550	57.010	57.010	428,563
2022-01-04	67.280	67.280	59.080	60.000	60.000	969,557
2021-12-31	62.840	65.790	62.600	65.790	65.790	532,324
2021-12-30	63.000	63.880	59.740	61.910	61.910	384,661
2021-12-29	58.570	61.650	56.780	61.650	61.650	932,468
2021-12-28	58.280	59.900	57.510	58.210	58.210	253,830
2021-12-27	57.300	61.310	56.000	58.080	58.080	298,465
2021-12-24	57.610	59.360	56.500	58.080	58.080	326,224
2021-12-23	57.400	58.980	55.550	58.170	58.170	480,940
2021-12-22	53.800	57.900	51.860	57.420	57.420	677,919
2021-12-21	50.660	54.000	49.300	52.570	52.570	611,444
2021-12-20	51.860	51.900	50.110	50.120	50.120	411,601
2021-12-17	54.780	55.460	51.970	53.460	53.460	501,666
2021-12-16	58.880	58.880	55.510	55.900	55.900	418,065
2021-12-15	55.000	60.640	55.000	57.780	57.780	975,473
2021-12-14	50.900	56.430	50.580	55.960	55.960	878,743
2021-12-13	50.860	52.500	49.300	51.190	51.190	457,249
2021-12-10	50.060	51.560	49.900	50.830	50.830	434,314
2021-12-09	49.120	52.580	48.660	52.000	52.000	928,917
2021-12-08	50.300	50.930	48.790	49.650	49.650	1,251,849
2021-12-07	56.500	58.200	49.500	50.300	50.300	1,694,820
2021-12-06	59.790	59.900	55.550	56.320	56.320	721,710
2021-12-03	55.670	62.640	54.900	59.720	59.720	1,707,254
2021-12-02	57.800	58.750	54.500	54.740	54.740	710,581
2021-12-01	59.020	61.550	56.180	58.560	58.560	1,195,400
2021-11-30	56.130	61.000	55.500	58.300	58.300	1,957,397
2021-11-29	50.460	56.360	50.460	54.200	54.200	1,599,322
2021-11-26	54.230	56.440	52.010	52.550	52.550	1,536,130
2021-11-25	59.900	59.900	51.710	54.200	54.200	2,635,746
2021-11-24	49.150	57.860	49.150	57.860	57.860	1,223,658
2021-11-23	51.750	52.000	47.770	48.220	48.220	1,270,484
2021-11-22	46.800	53.880	46.000	51.750	51.750	1,776,887
2021-11-19	47.740	50.850	46.790	47.750	47.750	633,574
2021-11-18	48.660	50.190	47.000	47.740	47.740	1,082,923
2021-11-17	48.060	48.650	45.470	47.430	47.430	1,436,041
2021-11-16	49.100	49.250	44.940	46.690	46.690	1,627,910
2021-11-15	48.930	51.980	46.290	49.350	49.350	1,516,575
2021-11-12	45.000	49.600	43.000	47.730	47.730	1,467,022
2021-11-11	43.430	44.900	42.680	43.690	43.690	1,052,809
2021-11-10	38.860	45.100	38.860	43.700	43.700	2,498,424
2021-11-09	38.860	40.790	38.510	39.470	39.470	1,092,167
2021-11-08	38.600	41.600	38.600	39.700	39.700	1,689,667

← NewerPage 20 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.