WEBRAY ORD A (SHH) EQSW Exp: historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	20.040	20.190	19.600	19.960	19.960	1,530,653
2026-07-21	19.530	20.180	18.360	20.040	20.040	1,973,476
2026-07-20	20.660	21.080	19.430	19.710	19.710	1,811,500
2026-07-17	21.500	21.720	20.100	20.290	20.290	1,655,464
2026-07-16	21.570	22.250	21.370	21.500	21.500	1,475,465
2026-07-15	21.800	22.280	21.500	21.700	21.700	979,210
2026-07-14	22.380	22.380	20.850	21.610	21.610	1,795,750
2026-07-13	24.200	24.310	22.060	22.120	22.120	2,124,375
2026-07-10	22.980	25.090	22.600	23.930	23.930	2,871,894
2026-07-09	22.316	22.647	21.632	22.603	22.603	1,810,255
2026-07-08	22.463	22.853	21.713	22.507	22.507	2,019,767
2026-07-07	31.490	32.010	29.910	30.120	22.147	2,179,938
2026-07-06	32.700	32.860	31.240	31.550	23.199	1,602,086
2026-07-03	31.710	32.660	31.410	32.490	23.890	1,599,861
2026-07-02	32.200	33.280	31.510	31.650	23.272	1,625,228
2026-07-01	32.690	33.290	31.900	32.490	23.890	2,034,784
2026-06-30	31.050	33.050	30.790	32.220	23.691	1,535,423
2026-06-29	31.100	31.750	30.190	31.300	23.015	1,637,554
2026-06-26	32.910	32.960	31.580	31.600	23.235	1,701,429
2026-06-25	34.500	34.580	32.720	33.210	24.419	1,561,303
2026-06-24	34.510	34.860	33.400	34.110	25.081	1,379,698
2026-06-23	35.100	35.500	34.370	34.560	25.412	1,581,824
2026-06-22	35.560	35.560	33.400	35.010	25.743	1,786,502
2026-06-18	35.080	35.880	34.800	35.550	26.140	1,231,412
2026-06-17	34.840	35.770	34.800	35.380	26.015	1,872,672
2026-06-16	33.590	36.030	33.190	35.240	25.912	3,092,712
2026-06-15	34.900	34.900	33.200	33.420	24.574	2,163,429
2026-06-12	31.730	33.340	31.730	32.720	24.059	1,579,644
2026-06-11	32.090	32.260	31.120	31.700	23.309	1,151,682
2026-06-10	33.490	33.490	31.570	32.290	23.743	1,800,368
2026-06-09	33.420	33.510	32.650	33.390	24.552	1,273,781
2026-06-08	33.300	34.210	32.310	32.960	24.235	1,651,163
2026-06-05	34.000	34.800	32.700	34.110	25.081	1,543,659
2026-06-04	34.790	34.790	33.400	33.830	24.875	1,292,420
2026-06-03	35.360	35.500	34.380	34.720	25.529	1,890,605
2026-06-02	36.050	36.180	34.480	35.370	26.007	1,723,930
2026-06-01	35.590	36.710	35.260	35.840	26.353	1,627,692
2026-05-29	38.980	39.340	35.160	35.680	26.235	3,045,388
2026-05-28	39.570	39.760	37.970	38.770	28.507	2,374,961
2026-05-27	41.120	41.410	39.220	39.680	29.177	2,554,838
2026-05-26	42.080	42.400	39.850	40.980	30.132	2,692,555
2026-05-25	42.510	43.000	41.620	42.410	31.184	1,916,883
2026-05-22	41.680	42.930	41.150	42.390	31.169	1,888,304
2026-05-21	42.700	43.300	40.800	40.950	30.110	2,077,174
2026-05-20	44.000	44.100	42.480	42.960	31.588	2,012,522
2026-05-19	42.590	43.990	42.300	43.940	32.309	2,280,118
2026-05-18	41.770	42.650	41.300	42.280	31.088	1,800,287
2026-05-15	42.130	42.480	41.420	41.640	30.618	2,340,364
2026-05-14	41.910	43.650	40.500	42.130	30.978	3,302,437
2026-05-13	41.980	42.480	40.720	41.870	30.787	2,192,404
2026-05-12	42.300	44.500	41.280	41.330	30.390	2,673,859
2026-05-11	42.300	42.400	41.420	41.840	30.765	2,100,702
2026-05-08	40.520	42.230	40.000	41.980	30.868	2,427,980
2026-05-07	40.230	41.030	40.000	40.520	29.794	1,682,103
2026-05-06	39.520	40.880	39.510	40.250	29.596	2,802,116
2026-04-30	38.070	39.490	38.070	39.000	28.677	1,982,542
2026-04-29	37.010	38.960	36.370	38.570	28.360	2,513,354
2026-04-28	38.000	38.000	36.430	36.760	27.029	1,874,804
2026-04-27	38.000	38.000	36.700	37.880	27.853	1,996,799
2026-04-24	37.770	38.090	37.000	37.800	27.794	1,174,481

← NewerPage 2 of 14 · 784 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-04	0.0603 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.