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
2024-04-25	0.727	0.742	0.727	0.741	0.741	246,650
2024-04-24	0.720	0.729	0.720	0.727	0.727	237,321
2024-04-23	0.719	0.722	0.717	0.721	0.721	196,471
2024-04-22	0.717	0.723	0.716	0.719	0.719	250,492
2024-04-19	0.712	0.724	0.712	0.723	0.723	476,656
2024-04-18	0.720	0.724	0.715	0.719	0.719	290,640
2024-04-17	0.715	0.724	0.715	0.724	0.724	181,448
2024-04-16	0.730	0.730	0.714	0.715	0.715	332,000
2024-04-15	0.724	0.726	0.714	0.721	0.721	415,250
2024-04-12	0.712	0.717	0.711	0.714	0.714	96,745
2024-04-11	0.717	0.717	0.706	0.712	0.712	147,433
2024-04-10	0.716	0.719	0.714	0.717	0.717	177,640
2024-04-09	0.707	0.719	0.707	0.718	0.718	151,790
2024-04-08	0.706	0.711	0.706	0.710	0.710	418,944
2024-04-03	0.713	0.714	0.700	0.706	0.706	355,974
2024-04-02	0.711	0.715	0.711	0.713	0.713	158,400
2024-04-01	0.709	0.713	0.709	0.713	0.713	43,050
2024-03-29	0.709	0.710	0.706	0.710	0.710	64,014
2024-03-28	0.711	0.711	0.705	0.709	0.709	66,100
2024-03-27	0.703	0.709	0.703	0.705	0.705	66,335
2024-03-26	0.700	0.704	0.700	0.702	0.702	96,000
2024-03-25	0.702	0.710	0.701	0.705	0.705	267,600
2024-03-22	0.712	0.716	0.706	0.708	0.708	264,840
2024-03-21	0.720	0.721	0.714	0.717	0.717	249,400
2024-03-20	0.722	0.724	0.721	0.722	0.722	125,600
2024-03-19	0.720	0.727	0.720	0.723	0.723	96,350
2024-03-18	0.718	0.725	0.716	0.722	0.722	205,800
2024-03-15	0.729	0.729	0.714	0.714	0.714	1,193,800
2024-03-14	0.725	0.729	0.723	0.728	0.728	322,100
2024-03-13	0.723	0.730	0.722	0.729	0.729	391,000
2024-03-12	0.729	0.730	0.724	0.729	0.729	274,720
2024-03-11	0.728	0.730	0.711	0.728	0.728	118,540
2024-03-08	0.726	0.728	0.725	0.728	0.728	84,791
2024-03-07	0.724	0.728	0.722	0.723	0.723	115,040
2024-03-06	0.720	0.725	0.719	0.723	0.723	165,386
2024-03-05	0.727	0.729	0.720	0.720	0.720	311,749
2024-03-04	0.731	0.731	0.723	0.727	0.727	176,600
2024-03-01	0.728	0.732	0.727	0.732	0.732	217,906
2024-02-29	0.728	0.732	0.727	0.728	0.728	243,900
2024-02-28	0.727	0.735	0.724	0.728	0.728	218,705
2024-02-27	0.730	0.732	0.726	0.729	0.729	330,850
2024-02-26	0.732	0.737	0.730	0.730	0.730	131,350
2024-02-23	0.732	0.733	0.728	0.730	0.730	282,100
2024-02-22	0.732	0.733	0.725	0.731	0.731	144,110
2024-02-21	0.724	0.733	0.723	0.732	0.732	380,126
2024-02-20	0.719	0.730	0.711	0.729	0.729	177,110
2024-02-19	0.715	0.729	0.715	0.722	0.722	220,160
2024-02-08	0.728	0.728	0.708	0.715	0.715	437,298
2024-02-07	0.699	0.702	0.695	0.697	0.697	242,100
2024-02-06	0.674	0.696	0.674	0.696	0.696	440,473
2024-02-05	0.698	0.698	0.672	0.679	0.679	495,750
2024-02-02	0.703	0.710	0.690	0.701	0.701	302,400
2024-02-01	0.702	0.715	0.700	0.703	0.703	282,572
2024-01-31	0.685	0.703	0.680	0.703	0.703	346,609
2024-01-30	0.700	0.701	0.684	0.691	0.691	354,567
2024-01-29	0.738	0.749	0.693	0.710	0.710	1,244,455
2024-01-26	0.710	0.749	0.700	0.733	0.733	1,830,431
2024-01-25	0.689	0.714	0.689	0.710	0.710	2,272,407
2024-01-24	0.660	0.706	0.653	0.690	0.690	1,306,353
2024-01-23	0.645	0.660	0.633	0.655	0.655	259,654

← NewerPage 11 of 21 · 1,212 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.