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
2023-10-27	0.649	0.660	0.649	0.659	0.659	112,601
2023-10-26	0.650	0.650	0.630	0.650	0.650	52,900
2023-10-25	0.655	0.655	0.638	0.652	0.652	105,335
2023-10-24	0.642	0.655	0.635	0.650	0.650	180,700
2023-10-23	0.660	0.660	0.640	0.642	0.642	163,905
2023-10-20	0.665	0.670	0.663	0.667	0.667	131,300
2023-10-19	0.673	0.681	0.672	0.672	0.672	75,127
2023-10-18	0.695	0.697	0.681	0.681	0.681	105,300
2023-10-17	0.700	0.700	0.695	0.698	0.698	33,700
2023-10-16	0.707	0.709	0.681	0.704	0.704	108,642
2023-10-13	0.710	0.714	0.710	0.712	0.712	45,108
2023-10-12	0.702	0.712	0.702	0.705	0.705	64,645
2023-10-11	0.702	0.709	0.700	0.701	0.701	99,108
2023-10-10	0.711	0.718	0.700	0.702	0.702	127,096
2023-10-09	0.713	0.726	0.709	0.712	0.712	71,045
2023-09-28	0.735	0.735	0.725	0.729	0.729	23,500
2023-09-27	0.720	0.734	0.716	0.729	0.729	44,510
2023-09-26	0.722	0.729	0.722	0.729	0.729	28,300
2023-09-25	0.725	0.730	0.722	0.730	0.730	17,000
2023-09-22	0.733	0.733	0.718	0.728	0.728	44,100
2023-09-21	0.735	0.735	0.713	0.724	0.724	39,800
2023-09-20	0.730	0.730	0.719	0.726	0.726	21,300
2023-09-19	0.734	0.738	0.720	0.727	0.727	27,500
2023-09-18	0.738	0.739	0.734	0.737	0.737	60,800
2023-09-15	0.744	0.744	0.721	0.735	0.735	136,000
2023-09-14	0.739	0.743	0.732	0.737	0.737	55,950
2023-09-13	0.745	0.752	0.725	0.725	0.725	101,700
2023-09-12	0.743	0.755	0.743	0.753	0.753	86,200
2023-09-11	0.738	0.749	0.734	0.746	0.746	79,021
2023-09-08	0.733	0.741	0.733	0.740	0.740	53,900
2023-09-07	0.738	0.739	0.728	0.737	0.737	124,338
2023-09-06	0.726	0.739	0.720	0.739	0.739	103,567
2023-09-05	0.716	0.731	0.716	0.730	0.730	192,801
2023-09-04	0.726	0.730	0.714	0.727	0.727	143,400
2023-09-01	0.718	0.718	0.701	0.710	0.710	506,596
2023-08-31	0.764	0.785	0.706	0.713	0.713	603,726
2023-08-30	0.764	0.764	0.744	0.754	0.754	191,554
2023-08-29	0.756	0.764	0.751	0.764	0.764	155,620
2023-08-28	0.800	0.800	0.748	0.754	0.754	282,600
2023-08-25	0.790	0.790	0.740	0.759	0.759	529,000
2023-08-24	0.805	0.808	0.789	0.789	0.789	223,000
2023-08-23	0.808	0.809	0.802	0.802	0.802	77,300
2023-08-22	0.803	0.810	0.802	0.808	0.808	113,600
2023-08-21	0.815	0.824	0.809	0.809	0.809	143,500
2023-08-18	0.818	0.827	0.815	0.815	0.815	122,900
2023-08-17	0.816	0.820	0.816	0.816	0.816	163,339
2023-08-16	0.821	0.824	0.813	0.816	0.816	188,800
2023-08-15	0.838	0.838	0.819	0.820	0.820	240,100
2023-08-14	0.833	0.835	0.829	0.829	0.829	160,359
2023-08-11	0.842	0.842	0.833	0.837	0.837	85,820
2023-08-10	0.845	0.845	0.838	0.840	0.840	62,430
2023-08-09	0.842	0.842	0.836	0.838	0.838	104,860
2023-08-08	0.850	0.850	0.842	0.842	0.842	99,200
2023-08-07	0.864	0.864	0.845	0.848	0.848	198,876
2023-08-04	0.864	0.872	0.863	0.863	0.863	301,456
2023-08-03	0.850	0.863	0.850	0.861	0.861	123,316
2023-08-02	0.852	0.862	0.852	0.858	0.858	84,325
2023-08-01	0.857	0.859	0.853	0.857	0.857	77,800
2023-07-31	0.844	0.858	0.844	0.857	0.857	201,432
2023-07-28	0.835	0.846	0.835	0.844	0.844	139,800

← NewerPage 13 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.