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
2024-01-22	0.651	0.653	0.641	0.645	0.645	162,200
2024-01-19	0.647	0.658	0.647	0.651	0.651	67,600
2024-01-18	0.651	0.656	0.645	0.647	0.647	178,000
2024-01-17	0.668	0.668	0.652	0.654	0.654	94,500
2024-01-16	0.652	0.664	0.652	0.663	0.663	131,200
2024-01-15	0.649	0.662	0.649	0.660	0.660	66,459
2024-01-12	0.663	0.663	0.652	0.657	0.657	47,400
2024-01-11	0.649	0.657	0.645	0.657	0.657	104,300
2024-01-10	0.646	0.655	0.646	0.649	0.649	27,200
2024-01-09	0.646	0.660	0.643	0.650	0.650	157,700
2024-01-08	0.647	0.653	0.642	0.643	0.643	95,200
2024-01-05	0.650	0.650	0.640	0.647	0.647	96,200
2024-01-04	0.648	0.656	0.641	0.650	0.650	154,500
2024-01-03	0.660	0.662	0.649	0.652	0.652	176,200
2024-01-02	0.638	0.648	0.638	0.646	0.646	223,500
2023-12-29	0.616	0.641	0.612	0.638	0.638	732,627
2023-12-28	0.605	0.615	0.600	0.606	0.606	226,800
2023-12-27	0.600	0.603	0.600	0.600	0.600	134,400
2023-12-26	0.605	0.605	0.602	0.603	0.603	16,600
2023-12-25	0.601	0.610	0.601	0.601	0.601	92,889
2023-12-22	0.612	0.618	0.606	0.606	0.606	54,200
2023-12-21	0.613	0.613	0.602	0.612	0.612	40,820
2023-12-20	0.607	0.622	0.602	0.604	0.604	78,600
2023-12-19	0.613	0.617	0.607	0.608	0.608	47,000
2023-12-18	0.605	0.620	0.605	0.614	0.614	15,400
2023-12-15	0.604	0.614	0.601	0.612	0.612	101,900
2023-12-14	0.607	0.626	0.601	0.601	0.601	87,300
2023-12-13	0.626	0.626	0.609	0.609	0.609	107,743
2023-12-12	0.630	0.632	0.622	0.622	0.622	65,200
2023-12-11	0.625	0.640	0.602	0.632	0.632	130,800
2023-12-08	0.642	0.643	0.636	0.641	0.641	232,050
2023-12-07	0.640	0.640	0.627	0.635	0.635	116,180
2023-12-06	0.632	0.642	0.632	0.637	0.637	23,500
2023-12-05	0.631	0.642	0.631	0.640	0.640	16,400
2023-12-04	0.633	0.642	0.633	0.642	0.642	37,100
2023-12-01	0.634	0.645	0.632	0.637	0.637	69,600
2023-11-30	0.655	0.657	0.631	0.631	0.631	171,395
2023-11-29	0.668	0.668	0.648	0.657	0.657	57,250
2023-11-28	0.665	0.671	0.660	0.668	0.668	112,600
2023-11-27	0.663	0.670	0.662	0.665	0.665	79,100
2023-11-24	0.672	0.672	0.665	0.665	0.665	52,900
2023-11-23	0.666	0.669	0.662	0.669	0.669	45,200
2023-11-22	0.650	0.672	0.650	0.666	0.666	37,233
2023-11-21	0.670	0.676	0.665	0.672	0.672	93,700
2023-11-20	0.667	0.669	0.662	0.669	0.669	112,735
2023-11-17	0.665	0.669	0.662	0.667	0.667	36,500
2023-11-16	0.662	0.668	0.660	0.668	0.668	77,100
2023-11-15	0.659	0.666	0.651	0.666	0.666	133,299
2023-11-14	0.645	0.664	0.643	0.655	0.655	68,500
2023-11-13	0.645	0.645	0.638	0.638	0.638	88,000
2023-11-10	0.641	0.649	0.639	0.645	0.645	120,100
2023-11-09	0.674	0.674	0.642	0.648	0.648	137,000
2023-11-08	0.671	0.673	0.668	0.668	0.668	58,885
2023-11-07	0.672	0.674	0.666	0.673	0.673	91,700
2023-11-06	0.653	0.670	0.653	0.669	0.669	105,500
2023-11-03	0.649	0.658	0.649	0.655	0.655	34,500
2023-11-02	0.641	0.650	0.641	0.649	0.649	21,304
2023-11-01	0.659	0.662	0.645	0.650	0.650	29,300
2023-10-31	0.661	0.661	0.650	0.661	0.661	91,700
2023-10-30	0.681	0.681	0.658	0.661	0.661	70,800

← NewerPage 12 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.