WEBRAY ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	38.000	38.580	37.220	37.500	27.574	1,904,557
2026-04-22	38.350	38.500	37.710	38.310	28.169	1,508,139
2026-04-21	38.880	39.300	37.930	38.340	28.191	1,140,725
2026-04-20	38.630	39.430	38.320	39.110	28.757	1,322,307
2026-04-17	39.490	39.510	38.210	38.660	28.427	2,094,889
2026-04-16	38.790	40.260	38.620	39.400	28.971	2,453,108
2026-04-15	39.990	40.030	38.510	38.790	28.522	1,851,869
2026-04-14	38.460	39.500	38.110	39.290	28.890	1,872,034
2026-04-13	38.020	38.270	37.600	37.920	27.882	877,380
2026-04-10	38.000	38.800	37.730	38.060	27.985	1,411,221
2026-04-09	38.740	38.750	37.450	37.720	27.735	1,435,095
2026-04-08	37.010	38.980	37.010	38.920	28.618	1,838,301
2026-04-07	36.090	36.790	35.670	36.270	26.669	1,443,385
2026-04-03	36.700	37.280	35.590	35.880	26.382	1,430,091
2026-04-02	37.950	38.000	36.200	36.550	26.875	1,525,826
2026-04-01	38.380	38.940	37.520	38.050	27.978	1,712,656
2026-03-31	39.100	39.930	37.390	37.590	27.640	2,782,398
2026-03-30	38.600	39.170	38.230	39.000	28.677	1,524,660
2026-03-27	38.500	39.680	38.500	39.290	28.890	905,289
2026-03-26	40.000	40.280	38.420	38.950	28.640	1,153,689
2026-03-25	40.170	40.790	39.400	39.600	29.118	1,640,256
2026-03-24	39.500	40.150	38.580	40.050	29.449	1,338,231
2026-03-23	41.000	41.450	38.410	38.640	28.412	2,439,377
2026-03-20	44.990	44.990	41.700	41.900	30.809	2,024,996
2026-03-19	45.000	46.300	44.300	44.530	32.743	1,637,425
2026-03-18	44.900	45.780	44.250	45.690	33.596	1,572,211
2026-03-17	46.000	46.000	44.110	44.280	32.559	1,873,099
2026-03-16	44.000	47.250	44.000	46.000	33.824	2,466,000
2026-03-13	44.600	46.000	43.660	44.440	32.677	2,579,513
2026-03-12	47.520	47.680	44.880	45.000	33.088	3,142,384
2026-03-11	51.000	54.000	47.160	47.790	35.140	6,411,269
2026-03-10	45.460	49.580	45.460	48.980	36.015	4,893,953
2026-03-09	43.500	45.700	42.780	45.270	33.287	2,830,838
2026-03-06	43.990	45.910	43.900	44.600	32.794	2,204,942
2026-03-05	43.430	44.500	43.000	43.900	32.279	1,801,428
2026-03-04	42.570	43.260	41.890	42.630	31.346	1,445,310
2026-03-03	46.000	46.350	42.480	42.990	31.610	3,257,268
2026-03-02	48.260	48.550	45.670	45.800	33.677	3,447,712
2026-02-27	48.140	48.940	47.600	48.750	35.846	1,624,049
2026-02-26	48.410	48.900	48.000	48.220	35.456	1,735,902
2026-02-25	47.500	49.750	47.500	48.640	35.765	2,413,159
2026-02-24	49.890	49.960	47.210	47.720	35.088	2,172,629
2026-02-13	49.460	51.300	49.460	49.560	36.441	1,785,568
2026-02-12	50.770	51.430	49.510	49.830	36.640	2,235,417
2026-02-11	51.360	52.180	50.360	50.970	37.478	2,390,541
2026-02-10	50.560	52.800	50.400	50.450	37.096	2,471,343
2026-02-09	50.500	51.480	49.800	50.520	37.147	3,182,332
2026-02-06	47.140	50.970	46.310	50.600	37.206	4,667,486
2026-02-05	46.200	47.960	46.200	47.170	34.684	1,611,167
2026-02-04	47.890	48.770	46.120	46.800	34.412	2,061,583
2026-02-03	46.400	48.880	46.400	48.090	35.360	2,292,701
2026-02-02	47.020	48.180	46.130	46.230	33.993	2,029,472
2026-01-30	48.000	48.400	45.660	47.770	35.125	3,493,800
2026-01-29	49.480	50.700	48.560	48.630	35.757	2,764,410
2026-01-28	50.000	50.570	48.400	49.460	36.368	2,727,841
2026-01-27	51.480	52.330	49.000	50.170	36.890	3,054,186
2026-01-26	55.750	55.750	51.180	52.040	38.265	4,057,274
2026-01-23	51.220	57.450	50.600	54.910	40.375	5,730,989
2026-01-22	50.800	52.500	50.800	51.150	37.610	2,635,016
2026-01-21	48.970	52.220	48.430	50.840	37.382	4,629,616

← NewerPage 3 of 5 · 244 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.