Shanghai Waigaoqiao Free Trade Zone Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	0.696	0.704	0.696	0.704	0.704	140,049
2024-07-23	0.705	0.705	0.699	0.701	0.701	125,620
2024-07-22	0.700	0.702	0.698	0.700	0.700	54,300
2024-07-19	0.690	0.703	0.690	0.702	0.702	74,949
2024-07-18	0.706	0.706	0.702	0.706	0.706	87,610
2024-07-17	0.703	0.708	0.701	0.705	0.705	81,510
2024-07-16	0.699	0.707	0.698	0.703	0.703	128,600
2024-07-15	0.704	0.704	0.698	0.700	0.700	97,001
2024-07-12	0.703	0.711	0.699	0.700	0.700	216,671
2024-07-11	0.716	0.716	0.699	0.703	0.703	191,400
2024-07-10	0.752	0.755	0.747	0.755	0.755	481,984
2024-07-09	0.746	0.755	0.745	0.753	0.753	266,604
2024-07-08	0.740	0.750	0.740	0.746	0.746	201,562
2024-07-05	0.734	0.734	0.734	0.734	0.734	0
2024-07-04	0.737	0.737	0.734	0.734	0.734	59,400
2024-07-03	0.736	0.739	0.729	0.732	0.732	126,628
2024-07-02	0.732	0.738	0.731	0.733	0.733	117,100
2024-07-01	0.732	0.736	0.722	0.731	0.731	98,800
2024-06-28	0.733	0.742	0.733	0.735	0.735	164,627
2024-06-27	0.728	0.737	0.727	0.733	0.733	70,101
2024-06-26	0.735	0.738	0.726	0.730	0.730	107,400
2024-06-25	0.720	0.738	0.720	0.732	0.732	32,222
2024-06-24	0.720	0.738	0.720	0.725	0.725	89,430
2024-06-21	0.741	0.744	0.733	0.733	0.733	188,799
2024-06-20	0.739	0.744	0.735	0.741	0.741	109,956
2024-06-19	0.741	0.744	0.740	0.742	0.742	38,821
2024-06-18	0.740	0.747	0.740	0.745	0.745	87,800
2024-06-17	0.737	0.748	0.737	0.746	0.746	45,400
2024-06-14	0.747	0.747	0.741	0.747	0.747	81,672
2024-06-13	0.750	0.751	0.739	0.743	0.743	66,630
2024-06-12	0.729	0.772	0.729	0.745	0.745	110,930
2024-06-11	0.718	0.733	0.718	0.731	0.731	119,500
2024-06-07	0.703	0.732	0.703	0.732	0.732	112,850
2024-06-06	0.742	0.746	0.702	0.713	0.713	399,100
2024-06-05	0.732	0.739	0.731	0.732	0.732	97,812
2024-06-04	0.730	0.742	0.730	0.739	0.739	177,900
2024-06-03	0.769	0.771	0.742	0.748	0.748	451,900
2024-05-31	0.765	0.774	0.764	0.774	0.774	518,301
2024-05-30	0.770	0.770	0.765	0.765	0.765	122,300
2024-05-29	0.773	0.776	0.768	0.770	0.770	100,100
2024-05-28	0.757	0.779	0.757	0.769	0.769	212,700
2024-05-27	0.768	0.769	0.766	0.769	0.769	101,954
2024-05-24	0.770	0.770	0.766	0.768	0.768	115,000
2024-05-23	0.772	0.775	0.770	0.770	0.770	219,500
2024-05-22	0.772	0.779	0.770	0.777	0.777	103,800
2024-05-21	0.778	0.779	0.768	0.774	0.774	107,300
2024-05-20	0.789	0.790	0.763	0.778	0.778	376,000
2024-05-17	0.775	0.791	0.774	0.789	0.789	626,400
2024-05-16	0.762	0.777	0.761	0.773	0.773	429,500
2024-05-15	0.752	0.762	0.752	0.757	0.757	277,854
2024-05-14	0.752	0.755	0.750	0.752	0.752	103,300
2024-05-13	0.743	0.754	0.743	0.752	0.752	75,000
2024-05-10	0.746	0.752	0.743	0.752	0.752	152,700
2024-05-09	0.750	0.750	0.742	0.748	0.748	76,754
2024-05-08	0.753	0.756	0.742	0.746	0.746	172,250
2024-05-07	0.754	0.755	0.745	0.753	0.753	213,800
2024-05-06	0.748	0.756	0.748	0.754	0.754	229,650
2024-04-30	0.744	0.751	0.741	0.751	0.751	228,820
2024-04-29	0.749	0.752	0.741	0.750	0.750	408,700
2024-04-26	0.735	0.749	0.735	0.748	0.748	358,614

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-21	0.0458 CNY
2022-05-18	0.1247 CNY
2021-07-09	0.0313 CNY
2020-07-24	0.0340 CNY
2019-07-19	0.0319 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.