WEBRAY ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	54.100	54.940	48.500	49.390	36.316	6,254,619
2026-01-19	54.500	55.520	53.100	54.750	40.257	3,881,720
2026-01-16	54.700	56.000	54.050	54.890	40.360	4,509,327
2026-01-15	56.000	56.880	53.220	54.080	39.765	4,607,564
2026-01-14	52.200	56.900	52.200	54.770	40.272	8,144,542
2026-01-13	57.100	57.100	51.800	52.100	38.309	7,321,483
2026-01-12	56.200	59.590	55.700	57.250	42.096	9,245,037
2026-01-09	58.970	59.320	54.010	55.070	40.493	10,756,894
2026-01-08	52.210	60.390	52.210	59.330	43.625	13,166,472
2026-01-07	45.020	54.070	43.850	54.070	39.757	12,377,200
2026-01-06	44.500	45.500	43.600	45.060	33.132	4,388,374
2026-01-05	44.840	45.510	43.840	44.650	32.831	4,510,366
2025-12-31	43.350	44.990	42.810	44.020	32.368	3,726,039
2025-12-30	45.180	45.480	43.170	43.410	31.919	5,261,202
2025-12-29	45.000	47.390	44.120	45.500	33.456	5,599,872
2025-12-26	46.070	48.240	45.110	45.390	33.375	7,245,442
2025-12-25	40.810	46.100	40.670	45.820	33.691	9,643,678
2025-12-24	38.770	41.230	38.500	41.030	30.169	4,771,679
2025-12-23	43.000	43.000	38.680	39.220	28.838	6,218,750
2025-12-22	41.680	42.600	40.720	41.190	30.287	3,128,310
2025-12-19	41.310	42.300	40.320	40.840	30.029	3,842,194
2025-12-18	39.180	42.830	39.050	40.960	30.118	5,091,554
2025-12-17	40.500	42.350	38.050	39.350	28.934	4,927,520
2025-12-16	43.010	43.910	39.800	40.360	29.677	6,673,083
2025-12-15	44.040	47.370	41.580	43.730	32.154	7,632,704
2025-12-12	41.800	45.650	41.220	44.550	32.757	7,448,412
2025-12-11	41.000	43.230	41.000	41.800	30.735	3,626,754
2025-12-10	41.040	41.570	40.400	41.000	30.147	2,027,006
2025-12-09	42.410	42.760	41.360	41.460	30.485	2,625,970
2025-12-08	40.390	44.180	40.150	42.630	31.346	5,807,534
2025-12-05	39.570	40.260	38.700	40.060	29.456	2,192,611
2025-12-04	38.310	39.880	38.310	39.100	28.750	2,640,796
2025-12-03	39.250	39.420	38.030	38.480	28.294	1,916,452
2025-12-02	39.590	39.680	38.870	39.250	28.860	1,772,624
2025-12-01	40.280	40.500	39.380	39.590	29.110	2,523,890
2025-11-28	37.620	39.990	37.620	39.910	29.346	3,275,224
2025-11-27	37.990	37.990	37.180	37.620	27.662	891,822
2025-11-26	38.120	39.070	37.440	37.560	27.618	1,552,646
2025-11-25	37.180	38.360	37.180	38.000	27.941	1,693,251
2025-11-24	35.940	37.500	35.770	37.180	27.338	2,142,225
2025-11-21	37.000	37.810	35.420	35.610	26.184	2,244,410
2025-11-20	38.320	38.880	37.100	37.240	27.382	1,620,679
2025-11-19	40.000	40.100	38.120	38.200	28.088	1,867,012
2025-11-18	40.500	40.500	39.350	39.700	29.191	1,400,906
2025-11-17	39.820	40.800	39.310	40.300	29.632	1,649,790
2025-11-14	39.530	40.040	39.230	39.500	29.044	1,379,607
2025-11-13	39.920	40.970	39.750	40.020	29.427	1,811,800
2025-11-12	40.200	40.450	39.410	40.050	29.449	1,705,041
2025-11-11	41.800	41.800	40.120	40.400	29.706	2,545,078
2025-11-10	39.570	43.010	39.560	41.840	30.765	5,168,451
2025-11-07	39.700	39.700	38.880	39.330	28.919	1,670,935
2025-11-06	40.200	40.200	39.100	39.780	29.250	1,592,387
2025-11-05	40.790	40.790	39.700	40.060	29.456	1,519,052
2025-11-04	40.770	41.100	39.880	40.640	29.882	1,801,515
2025-11-03	41.500	41.650	40.500	41.110	30.228	2,361,680
2025-10-31	40.050	41.580	39.800	41.500	30.515	4,612,544
2025-10-30	38.480	41.240	38.080	40.480	29.765	6,310,136
2025-10-29	38.760	40.140	38.380	38.530	28.331	2,862,937
2025-10-28	39.360	39.870	38.780	38.990	28.669	1,874,205
2025-10-27	40.130	40.300	39.110	39.360	28.941	2,688,522

← NewerPage 4 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.