Shanghai W Ibeda High Tech Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 22.970 | 24.450 | 22.940 | 24.030 | 24.030 | 2,068,734 |
| 2024-10-24 | 23.900 | 23.900 | 23.010 | 23.120 | 23.120 | 1,478,031 |
| 2024-10-23 | 23.210 | 24.250 | 22.870 | 23.990 | 23.990 | 2,826,571 |
| 2024-10-22 | 23.190 | 23.580 | 22.340 | 23.090 | 23.090 | 1,955,981 |
| 2024-10-21 | 22.600 | 23.920 | 22.150 | 23.190 | 23.190 | 3,094,900 |
| 2024-10-18 | 20.700 | 23.380 | 20.160 | 22.390 | 22.390 | 3,573,893 |
| 2024-10-17 | 20.510 | 21.650 | 20.510 | 20.690 | 20.690 | 1,933,698 |
| 2024-10-16 | 20.500 | 20.940 | 20.120 | 20.350 | 20.350 | 1,680,142 |
| 2024-10-15 | 21.950 | 22.170 | 20.910 | 21.090 | 21.090 | 2,120,733 |
| 2024-10-14 | 20.680 | 21.880 | 19.660 | 21.790 | 21.790 | 3,018,921 |
| 2024-10-11 | 22.950 | 22.950 | 19.910 | 20.750 | 20.750 | 3,312,930 |
| 2024-10-10 | 23.970 | 24.500 | 22.310 | 22.990 | 22.990 | 3,374,731 |
| 2024-10-09 | 27.000 | 27.000 | 22.890 | 22.960 | 22.960 | 6,717,916 |
| 2024-10-08 | 28.000 | 28.300 | 24.310 | 28.300 | 28.300 | 4,899,906 |
| 2024-09-30 | 21.320 | 23.600 | 20.620 | 23.580 | 23.580 | 3,367,447 |
| 2024-09-27 | 20.000 | 20.000 | 18.810 | 19.730 | 19.730 | 1,097,456 |
| 2024-09-26 | 17.360 | 18.370 | 17.050 | 18.320 | 18.320 | 1,749,094 |
| 2024-09-25 | 17.500 | 17.800 | 17.070 | 17.120 | 17.120 | 1,323,610 |
| 2024-09-24 | 16.230 | 17.380 | 15.630 | 17.160 | 17.160 | 1,621,509 |
| 2024-09-23 | 15.710 | 16.470 | 15.540 | 16.000 | 16.000 | 1,300,796 |
| 2024-09-20 | 15.930 | 15.930 | 15.580 | 15.670 | 15.670 | 458,425 |
| 2024-09-19 | 15.680 | 16.370 | 15.560 | 15.890 | 15.890 | 910,390 |
| 2024-09-18 | 15.980 | 15.980 | 15.260 | 15.620 | 15.620 | 753,071 |
| 2024-09-13 | 16.490 | 16.490 | 15.750 | 15.750 | 15.750 | 555,391 |
| 2024-09-12 | 16.550 | 16.800 | 16.210 | 16.230 | 16.230 | 442,831 |
| 2024-09-11 | 16.590 | 16.810 | 16.430 | 16.520 | 16.520 | 336,224 |
| 2024-09-10 | 16.450 | 16.840 | 16.260 | 16.700 | 16.700 | 593,596 |
| 2024-09-09 | 16.480 | 16.980 | 16.160 | 16.560 | 16.560 | 878,973 |
| 2024-09-06 | 17.520 | 17.670 | 16.500 | 16.660 | 16.660 | 644,779 |
| 2024-09-05 | 17.240 | 17.630 | 17.200 | 17.620 | 17.620 | 571,225 |
| 2024-09-04 | 17.190 | 17.440 | 16.780 | 17.240 | 17.240 | 563,179 |
| 2024-09-03 | 16.900 | 17.530 | 16.810 | 17.240 | 17.240 | 769,709 |
| 2024-09-02 | 17.860 | 18.020 | 16.870 | 16.870 | 16.870 | 1,142,627 |
| 2024-08-30 | 17.140 | 18.190 | 17.140 | 17.920 | 17.920 | 1,278,948 |
| 2024-08-29 | 16.920 | 17.500 | 16.460 | 17.420 | 17.420 | 696,579 |
| 2024-08-28 | 16.180 | 17.150 | 16.180 | 16.900 | 16.900 | 573,476 |
| 2024-08-27 | 17.080 | 17.090 | 16.520 | 16.670 | 16.670 | 514,593 |
| 2024-08-26 | 16.440 | 17.230 | 16.440 | 17.100 | 17.100 | 606,602 |
| 2024-08-23 | 16.530 | 16.860 | 16.090 | 16.570 | 16.570 | 815,750 |
| 2024-08-22 | 17.000 | 17.100 | 16.350 | 16.450 | 16.450 | 526,615 |
| 2024-08-21 | 16.810 | 17.260 | 16.620 | 16.920 | 16.920 | 635,032 |
| 2024-08-20 | 17.200 | 17.340 | 16.740 | 16.810 | 16.810 | 784,523 |
| 2024-08-19 | 17.700 | 17.700 | 17.150 | 17.220 | 17.220 | 599,330 |
| 2024-08-16 | 17.950 | 18.190 | 17.630 | 17.700 | 17.700 | 582,134 |
| 2024-08-15 | 17.910 | 18.250 | 17.510 | 17.860 | 17.860 | 823,502 |
| 2024-08-14 | 17.620 | 17.980 | 17.480 | 17.830 | 17.830 | 746,362 |
| 2024-08-13 | 17.360 | 17.800 | 17.080 | 17.700 | 17.700 | 724,485 |
| 2024-08-12 | 17.660 | 17.900 | 17.070 | 17.370 | 17.370 | 743,812 |
| 2024-08-09 | 17.910 | 18.300 | 17.510 | 17.530 | 17.530 | 812,236 |
| 2024-08-08 | 18.580 | 18.580 | 17.520 | 17.740 | 17.740 | 1,314,430 |
| 2024-08-07 | 18.590 | 18.870 | 18.090 | 18.370 | 18.370 | 1,035,374 |
| 2024-08-06 | 17.960 | 18.480 | 17.900 | 18.280 | 18.280 | 911,316 |
| 2024-08-05 | 19.070 | 19.210 | 17.780 | 17.780 | 17.780 | 1,336,664 |
| 2024-08-02 | 20.060 | 20.080 | 18.990 | 19.070 | 19.070 | 1,414,037 |
| 2024-08-01 | 19.720 | 20.500 | 19.720 | 20.440 | 20.440 | 1,128,338 |
| 2024-07-31 | 19.310 | 20.230 | 18.520 | 20.060 | 20.060 | 1,478,628 |
| 2024-07-30 | 18.710 | 19.200 | 18.390 | 18.760 | 18.760 | 935,465 |
| 2024-07-29 | 19.140 | 19.140 | 18.380 | 18.660 | 18.660 | 900,313 |
| 2024-07-26 | 18.450 | 19.030 | 18.450 | 19.030 | 19.030 | 995,047 |
| 2024-07-25 | 19.050 | 19.050 | 18.100 | 18.450 | 18.450 | 917,711 |
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.