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
2023-07-27	0.832	0.838	0.832	0.838	0.838	72,100
2023-07-26	0.835	0.840	0.828	0.832	0.832	168,357
2023-07-25	0.840	0.840	0.828	0.834	0.834	151,100
2023-07-24	0.825	0.828	0.818	0.823	0.823	32,300
2023-07-21	0.826	0.828	0.821	0.825	0.825	211,216
2023-07-20	0.852	0.869	0.850	0.863	0.817	183,500
2023-07-19	0.865	0.865	0.855	0.862	0.816	53,300
2023-07-18	0.859	0.865	0.852	0.864	0.818	68,450
2023-07-17	0.867	0.867	0.858	0.865	0.819	99,000
2023-07-14	0.860	0.865	0.848	0.864	0.818	50,400
2023-07-13	0.847	0.860	0.846	0.860	0.814	102,800
2023-07-12	0.842	0.850	0.841	0.844	0.799	61,400
2023-07-11	0.846	0.847	0.840	0.847	0.802	25,800
2023-07-10	0.848	0.848	0.832	0.840	0.795	83,200
2023-07-07	0.845	0.854	0.844	0.848	0.803	39,500
2023-07-06	0.847	0.854	0.845	0.849	0.804	54,200
2023-07-05	0.840	0.849	0.840	0.845	0.800	56,900
2023-07-04	0.851	0.851	0.840	0.846	0.801	13,000
2023-07-03	0.831	0.849	0.831	0.848	0.803	101,120
2023-06-30	0.840	0.842	0.829	0.838	0.794	83,733
2023-06-29	0.831	0.839	0.828	0.839	0.795	95,600
2023-06-28	0.847	0.847	0.830	0.839	0.795	78,900
2023-06-27	0.840	0.857	0.829	0.838	0.794	365,401
2023-06-26	0.861	0.861	0.837	0.847	0.802	136,200
2023-06-21	0.854	0.869	0.851	0.854	0.809	67,600
2023-06-20	0.859	0.869	0.856	0.862	0.816	58,500
2023-06-19	0.862	0.872	0.856	0.858	0.813	121,200
2023-06-16	0.875	0.879	0.865	0.865	0.819	247,654
2023-06-15	0.879	0.889	0.870	0.875	0.829	293,500
2023-06-14	0.890	0.893	0.878	0.879	0.832	265,554
2023-06-13	0.891	0.901	0.890	0.891	0.844	64,800
2023-06-12	0.898	0.903	0.892	0.894	0.847	101,501
2023-06-09	0.898	0.906	0.894	0.905	0.857	234,864
2023-06-08	0.890	0.898	0.882	0.898	0.850	196,446
2023-06-07	0.894	0.894	0.881	0.885	0.838	86,054
2023-06-06	0.895	0.900	0.893	0.894	0.847	38,294
2023-06-05	0.900	0.901	0.888	0.900	0.852	298,054
2023-06-02	0.899	0.902	0.890	0.894	0.847	85,054
2023-06-01	0.900	0.900	0.892	0.899	0.851	155,054
2023-05-31	0.885	0.917	0.872	0.908	0.860	3,347,288
2023-05-30	0.890	0.892	0.880	0.888	0.841	278,300
2023-05-29	0.881	0.895	0.880	0.889	0.842	311,550
2023-05-26	0.887	0.888	0.880	0.887	0.840	227,070
2023-05-25	0.884	0.888	0.879	0.886	0.839	261,200
2023-05-24	0.882	0.890	0.880	0.885	0.838	69,300
2023-05-23	0.893	0.893	0.883	0.884	0.837	69,400
2023-05-22	0.896	0.896	0.882	0.894	0.847	144,038
2023-05-19	0.897	0.897	0.883	0.894	0.847	74,438
2023-05-18	0.897	0.898	0.888	0.896	0.849	55,700
2023-05-17	0.892	0.900	0.880	0.890	0.843	107,171
2023-05-16	0.900	0.900	0.892	0.898	0.850	101,100
2023-05-15	0.901	0.901	0.886	0.898	0.850	77,600
2023-05-12	0.900	0.901	0.890	0.899	0.851	197,200
2023-05-11	0.893	0.901	0.890	0.897	0.849	56,700
2023-05-10	0.889	0.902	0.888	0.895	0.848	93,040
2023-05-09	0.898	0.903	0.896	0.899	0.851	86,700
2023-05-08	0.890	0.899	0.889	0.898	0.850	234,109
2023-05-05	0.886	0.893	0.886	0.893	0.846	189,740
2023-05-04	0.877	0.892	0.874	0.889	0.842	500,431
2023-04-28	0.912	0.912	0.877	0.884	0.837	977,100

← NewerPage 14 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.