WEBRAY ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	32.290	32.750	32.070	32.450	23.860	550,759
2025-04-24	33.380	33.380	32.200	32.300	23.750	961,658
2025-04-23	33.250	33.650	33.030	33.190	24.404	609,843
2025-04-22	33.520	33.550	33.100	33.170	24.390	575,220
2025-04-21	32.890	33.660	32.810	33.520	24.647	765,227
2025-04-18	32.900	33.360	32.850	33.120	24.353	504,494
2025-04-17	32.860	33.800	32.590	33.060	24.309	946,897
2025-04-16	32.960	34.290	32.370	33.170	24.390	1,553,269
2025-04-15	33.120	33.480	32.810	33.000	24.265	762,061
2025-04-14	33.600	33.870	33.100	33.360	24.529	997,825
2025-04-11	32.200	33.550	32.200	33.240	24.441	1,251,458
2025-04-10	32.200	33.240	32.130	32.640	24.000	1,301,014
2025-04-09	29.630	31.980	28.400	31.670	23.287	2,133,528
2025-04-08	30.190	31.690	29.630	30.200	22.206	1,148,824
2025-04-07	33.000	33.570	28.950	30.200	22.206	2,548,897
2025-04-03	35.770	36.950	35.760	36.190	26.610	1,266,581
2025-04-02	36.410	36.790	35.700	36.150	26.581	766,954
2025-04-01	36.880	37.280	36.390	36.560	26.882	673,946
2025-03-31	36.380	37.350	35.100	37.070	27.257	1,269,062
2025-03-28	36.550	37.360	36.310	36.380	26.750	944,889
2025-03-27	36.580	37.200	35.560	36.550	26.875	864,266
2025-03-26	36.520	37.280	36.520	36.610	26.919	741,874
2025-03-25	37.620	37.890	36.400	36.730	27.007	1,404,340
2025-03-24	39.490	39.940	36.740	37.750	27.757	2,113,826
2025-03-21	39.290	40.980	38.270	39.300	28.897	2,090,198
2025-03-20	38.960	39.800	38.910	39.300	28.897	952,981
2025-03-19	40.060	40.330	38.930	39.250	28.860	1,845,996
2025-03-18	40.670	40.880	40.060	40.360	29.677	1,033,208
2025-03-17	41.750	41.750	40.000	40.540	29.809	1,462,632
2025-03-14	40.000	41.260	39.500	41.020	30.162	1,992,031
2025-03-13	40.810	41.060	39.310	40.470	29.757	2,327,735
2025-03-12	43.000	43.000	40.730	40.780	29.985	2,965,616
2025-03-11	39.450	43.000	39.450	42.360	31.147	5,271,496
2025-03-10	38.290	40.350	37.600	39.830	29.287	4,182,522
2025-03-07	38.300	39.870	38.000	38.300	28.162	2,623,411
2025-03-06	37.950	39.490	37.430	38.650	28.419	3,287,926
2025-03-05	38.030	38.110	36.530	37.930	27.890	2,548,029
2025-03-04	35.180	38.370	34.700	38.070	27.993	3,579,748
2025-03-03	34.260	36.000	34.260	35.050	25.772	2,207,459
2025-02-28	37.010	37.340	34.130	34.200	25.147	2,910,680
2025-02-27	38.320	38.690	36.810	37.200	27.353	1,912,498
2025-02-26	38.190	38.830	37.910	38.310	28.169	1,752,003
2025-02-25	38.010	38.690	38.010	38.300	28.162	1,671,384
2025-02-24	39.310	39.320	37.350	38.860	28.574	2,681,138
2025-02-21	37.300	39.150	36.660	38.970	28.654	2,884,686
2025-02-20	37.950	37.980	36.850	37.390	27.493	1,855,656
2025-02-19	36.780	37.850	36.680	37.760	27.765	1,574,674
2025-02-18	38.500	39.000	36.560	36.780	27.044	2,630,574
2025-02-17	39.450	40.490	38.020	38.680	28.441	3,783,753
2025-02-14	39.890	39.980	38.000	39.500	29.044	4,249,529
2025-02-13	39.220	39.770	37.300	38.520	28.324	3,057,927
2025-02-12	38.650	39.470	38.120	39.360	28.941	2,330,633
2025-02-11	38.000	39.970	37.360	39.320	28.912	2,996,694
2025-02-10	36.630	38.460	36.620	38.200	28.088	2,067,227
2025-02-07	36.440	37.200	36.040	36.550	26.875	2,761,932
2025-02-06	35.900	36.760	35.350	36.450	26.802	2,202,698
2025-02-05	34.800	36.450	34.450	36.000	26.471	2,336,414
2025-01-27	35.500	35.590	33.860	34.120	25.088	1,923,797
2025-01-24	36.000	36.100	33.780	35.360	26.000	5,515,112
2025-01-23	32.480	36.550	32.430	36.530	26.860	5,328,186

← NewerPage 7 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.