WEBRAY ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	40.150	40.960	39.560	39.720	29.206	4,517,271
2025-10-23	38.220	39.460	38.000	39.460	29.015	4,432,237
2025-10-22	38.860	38.860	38.060	38.230	28.110	1,915,505
2025-10-21	39.500	39.670	38.630	38.820	28.544	3,035,220
2025-10-20	37.310	39.980	37.020	39.610	29.125	6,520,669
2025-10-17	37.540	38.120	36.110	36.180	26.603	2,329,496
2025-10-16	38.020	38.450	37.510	37.840	27.824	1,934,715
2025-10-15	37.360	38.600	36.920	38.030	27.963	2,837,257
2025-10-14	38.500	38.680	37.030	37.360	27.471	2,490,531
2025-10-13	36.660	38.610	36.000	38.280	28.147	3,256,310
2025-10-10	37.800	38.380	37.350	37.570	27.625	2,044,445
2025-10-09	38.410	38.410	37.180	38.000	27.941	2,816,644
2025-09-30	36.650	38.280	36.650	37.880	27.853	2,845,711
2025-09-29	36.000	37.170	35.430	36.900	27.132	2,343,229
2025-09-26	36.100	36.240	35.300	35.660	26.221	1,688,890
2025-09-25	36.500	37.240	36.120	36.280	26.677	2,213,688
2025-09-24	35.550	36.400	35.160	36.260	26.662	2,052,846
2025-09-23	36.220	36.360	34.440	35.550	26.140	2,699,417
2025-09-22	36.630	37.170	36.120	36.220	26.632	2,545,732
2025-09-19	37.000	38.290	36.600	36.620	26.927	3,144,382
2025-09-18	38.980	39.180	36.870	37.440	27.529	4,113,392
2025-09-17	37.080	38.990	36.770	38.680	28.441	5,041,672
2025-09-16	36.760	37.260	36.200	37.030	27.228	2,251,127
2025-09-15	37.400	37.550	36.350	36.450	26.802	2,797,653
2025-09-12	37.520	37.820	37.040	37.410	27.507	2,153,565
2025-09-11	37.700	37.700	36.190	37.530	27.596	3,514,721
2025-09-10	37.610	39.480	37.110	37.690	27.713	4,117,187
2025-09-09	39.000	39.000	37.040	37.420	27.515	3,648,742
2025-09-08	37.450	39.550	37.260	39.000	28.677	4,939,570
2025-09-05	37.180	37.500	36.790	37.450	27.537	2,838,290
2025-09-04	38.600	39.000	36.410	37.220	27.368	3,593,707
2025-09-03	38.540	39.900	38.220	38.780	28.515	4,570,507
2025-09-02	40.980	40.980	37.920	38.220	28.103	4,618,210
2025-09-01	40.000	42.300	39.740	40.470	29.757	5,041,379
2025-08-29	41.880	42.500	39.660	40.150	29.522	7,526,022
2025-08-28	41.100	43.950	40.680	42.800	31.471	9,571,270
2025-08-27	41.160	43.970	40.280	40.680	29.912	8,494,734
2025-08-26	38.380	43.980	38.130	42.000	30.882	11,094,934
2025-08-25	38.160	38.800	37.810	38.260	28.132	2,865,861
2025-08-22	37.450	38.400	37.300	38.160	28.059	2,763,554
2025-08-21	37.000	38.360	36.710	37.520	27.588	3,064,619
2025-08-20	36.980	36.980	36.160	36.940	27.162	1,981,745
2025-08-19	37.260	37.680	36.730	36.980	27.191	3,305,632
2025-08-18	37.000	37.950	37.000	37.200	27.353	2,705,301
2025-08-15	36.850	37.370	36.770	37.070	27.257	1,914,370
2025-08-14	38.120	38.500	36.820	36.840	27.088	1,975,548
2025-08-13	38.680	39.490	37.960	38.410	28.243	2,301,761
2025-08-12	39.000	39.700	38.360	38.670	28.434	2,001,298
2025-08-11	38.500	39.540	38.190	38.960	28.647	1,984,614
2025-08-08	38.260	39.180	37.600	38.060	27.985	2,374,472
2025-08-07	38.510	38.790	38.000	38.250	28.125	1,807,074
2025-08-06	37.530	39.800	37.290	38.690	28.449	3,300,876
2025-08-05	38.580	38.590	36.800	37.400	27.500	3,712,729
2025-08-04	37.900	38.300	37.210	38.300	28.162	1,946,291
2025-08-01	36.780	38.120	36.370	37.700	27.721	2,377,776
2025-07-31	36.150	37.270	36.010	36.390	26.757	1,684,543
2025-07-30	36.660	36.660	35.350	36.010	26.478	1,835,309
2025-07-29	37.070	37.190	36.340	36.480	26.824	1,610,044
2025-07-28	37.380	37.380	36.700	36.900	27.132	960,011
2025-07-25	36.930	37.460	36.750	37.070	27.257	823,705

← NewerPage 5 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.