WEBRAY ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 23.370 | 23.960 | 23.130 | 23.590 | 23.590 | 2,543,579 |
| 2026-10-20 | 22.090 | 23.340 | 21.360 | 23.190 | 23.190 | 2,341,192 |
| 2026-10-19 | 22.240 | 22.720 | 21.150 | 22.090 | 22.090 | 2,050,011 |
| 2026-10-16 | 22.590 | 23.140 | 22.140 | 22.430 | 22.430 | 2,170,725 |
| 2026-10-15 | 23.200 | 23.530 | 22.030 | 22.140 | 22.140 | 2,803,981 |
| 2026-10-14 | 24.550 | 24.650 | 23.550 | 23.610 | 23.610 | 2,857,884 |
| 2026-10-13 | 24.680 | 24.980 | 23.470 | 24.670 | 24.670 | 2,397,250 |
| 2026-10-12 | 25.150 | 25.380 | 24.210 | 24.860 | 24.860 | 2,454,862 |
| 2026-10-09 | 23.680 | 25.260 | 22.600 | 25.100 | 25.100 | 3,733,903 |
| 2026-10-08 | 24.800 | 24.940 | 23.500 | 23.660 | 23.660 | 2,190,110 |
| 2026-09-30 | 25.630 | 26.090 | 24.870 | 24.960 | 24.960 | 2,335,454 |
| 2026-09-29 | 25.300 | 26.500 | 25.000 | 25.560 | 25.560 | 3,293,958 |
| 2026-09-28 | 25.800 | 26.150 | 24.530 | 25.300 | 25.300 | 3,137,983 |
| 2026-09-24 | 25.470 | 25.530 | 24.720 | 24.940 | 24.940 | 1,785,659 |
| 2026-09-23 | 25.130 | 25.950 | 24.580 | 25.510 | 25.510 | 2,973,353 |
| 2026-09-22 | 24.330 | 25.200 | 24.080 | 25.140 | 25.140 | 2,512,751 |
| 2026-09-21 | 23.280 | 24.320 | 23.280 | 24.230 | 24.230 | 2,359,103 |
| 2026-09-18 | 23.020 | 24.130 | 22.920 | 23.260 | 23.260 | 3,075,855 |
| 2026-09-17 | 22.910 | 23.550 | 22.550 | 22.810 | 22.810 | 2,753,433 |
| 2026-09-16 | 23.580 | 23.800 | 22.870 | 23.270 | 23.270 | 3,030,342 |
| 2026-09-15 | 25.200 | 26.500 | 23.260 | 23.480 | 23.480 | 5,283,616 |
| 2026-09-14 | 23.770 | 25.500 | 23.670 | 24.460 | 24.460 | 4,236,935 |
| 2026-09-11 | 22.980 | 23.390 | 22.360 | 22.660 | 22.660 | 1,635,918 |
| 2026-09-10 | 23.350 | 23.500 | 22.840 | 22.990 | 22.990 | 1,042,264 |
| 2026-09-09 | 24.350 | 24.670 | 23.180 | 23.350 | 23.350 | 2,010,657 |
| 2026-09-08 | 23.200 | 24.770 | 23.010 | 24.540 | 24.540 | 2,311,733 |
| 2026-09-07 | 23.640 | 23.880 | 23.260 | 23.310 | 23.310 | 1,314,145 |
| 2026-09-04 | 23.630 | 24.440 | 23.630 | 23.810 | 23.810 | 2,051,713 |
| 2026-09-03 | 23.250 | 23.870 | 23.040 | 23.550 | 23.550 | 2,172,756 |
| 2026-09-02 | 23.260 | 23.280 | 22.720 | 22.950 | 22.950 | 1,413,669 |
| 2026-09-01 | 23.010 | 23.700 | 22.980 | 23.290 | 23.290 | 1,728,823 |
| 2026-08-31 | 22.560 | 23.520 | 22.490 | 23.440 | 23.440 | 2,470,748 |
| 2026-08-28 | 23.590 | 24.400 | 23.020 | 23.190 | 23.190 | 2,785,158 |
| 2026-08-27 | 22.600 | 22.850 | 22.440 | 22.670 | 22.670 | 1,116,217 |
| 2026-08-26 | 23.110 | 23.110 | 22.350 | 22.600 | 22.600 | 876,769 |
| 2026-08-25 | 22.010 | 23.160 | 21.920 | 22.960 | 22.960 | 1,320,764 |
| 2026-08-24 | 22.740 | 23.250 | 22.020 | 22.300 | 22.300 | 1,280,637 |
| 2026-08-21 | 22.670 | 23.030 | 22.350 | 22.900 | 22.900 | 899,763 |
| 2026-08-20 | 22.710 | 23.320 | 22.450 | 23.000 | 23.000 | 1,314,394 |
| 2026-08-19 | 23.300 | 23.630 | 22.450 | 22.690 | 22.690 | 1,451,441 |
| 2026-08-18 | 23.800 | 23.870 | 22.900 | 23.650 | 23.650 | 1,593,315 |
| 2026-08-17 | 23.450 | 23.690 | 22.830 | 23.640 | 23.640 | 1,430,985 |
| 2026-08-14 | 22.800 | 23.260 | 22.630 | 23.060 | 23.060 | 1,539,753 |
| 2026-08-13 | 23.660 | 24.000 | 22.920 | 22.920 | 22.920 | 1,227,483 |
| 2026-08-12 | 23.200 | 23.700 | 23.150 | 23.470 | 23.470 | 864,079 |
| 2026-08-11 | 23.200 | 23.600 | 23.050 | 23.360 | 23.360 | 943,614 |
| 2026-08-10 | 23.000 | 23.550 | 22.800 | 23.440 | 23.440 | 1,426,530 |
| 2026-08-07 | 23.670 | 23.750 | 22.400 | 22.990 | 22.990 | 2,935,311 |
| 2026-08-06 | 22.620 | 23.900 | 22.570 | 23.830 | 23.830 | 2,055,797 |
| 2026-08-05 | 22.770 | 23.130 | 22.520 | 22.740 | 22.740 | 1,615,354 |
| 2026-08-04 | 22.200 | 22.800 | 22.200 | 22.650 | 22.650 | 1,133,653 |
| 2026-08-03 | 21.460 | 22.110 | 21.300 | 21.990 | 21.990 | 1,544,981 |
| 2026-07-31 | 20.860 | 21.880 | 20.680 | 21.340 | 21.340 | 1,738,706 |
| 2026-07-30 | 20.350 | 21.290 | 20.260 | 20.330 | 20.330 | 1,576,352 |
| 2026-07-29 | 20.850 | 21.190 | 20.330 | 20.630 | 20.630 | 1,467,481 |
| 2026-07-28 | 20.200 | 21.050 | 20.000 | 20.500 | 20.500 | 1,225,534 |
| 2026-07-27 | 19.500 | 20.370 | 19.030 | 20.250 | 20.250 | 1,355,464 |
| 2026-07-24 | 19.980 | 20.210 | 19.490 | 19.500 | 19.500 | 1,142,176 |
| 2026-07-23 | 19.510 | 20.240 | 19.510 | 20.110 | 20.110 | 1,252,642 |
| 2026-07-22 | 20.040 | 20.190 | 19.600 | 19.960 | 19.960 | 1,530,653 |
Page 1 of 3 · 121 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.