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
2023-04-27	0.928	0.928	0.912	0.912	0.864	147,390
2023-04-26	0.914	0.925	0.914	0.925	0.876	83,900
2023-04-25	0.916	0.920	0.913	0.916	0.867	126,750
2023-04-24	0.924	0.924	0.916	0.917	0.868	102,200
2023-04-21	0.927	0.930	0.916	0.923	0.874	173,300
2023-04-20	0.930	0.933	0.922	0.930	0.881	196,231
2023-04-19	0.927	0.932	0.922	0.931	0.882	402,200
2023-04-18	0.929	0.933	0.928	0.932	0.883	273,200
2023-04-17	0.931	0.933	0.927	0.930	0.881	194,862
2023-04-14	0.932	0.933	0.927	0.931	0.882	313,200
2023-04-13	0.940	0.940	0.926	0.931	0.882	662,100
2023-04-12	0.933	0.947	0.933	0.946	0.896	754,627
2023-04-11	0.928	0.938	0.928	0.937	0.887	177,000
2023-04-10	0.940	0.942	0.932	0.932	0.883	131,400
2023-04-07	0.935	0.937	0.929	0.936	0.886	208,818
2023-04-06	0.938	0.938	0.928	0.935	0.885	153,246
2023-04-04	0.936	0.940	0.935	0.939	0.889	177,384
2023-04-03	0.934	0.939	0.933	0.938	0.888	390,138
2023-03-31	0.920	0.933	0.920	0.933	0.884	276,631
2023-03-30	0.924	0.929	0.916	0.926	0.877	301,961
2023-03-29	0.923	0.931	0.921	0.924	0.875	191,660
2023-03-28	0.934	0.934	0.923	0.926	0.877	163,000
2023-03-27	0.936	0.940	0.929	0.933	0.884	339,900
2023-03-24	0.930	0.938	0.926	0.934	0.885	280,742
2023-03-23	0.930	0.933	0.926	0.933	0.884	562,737
2023-03-22	0.920	0.926	0.919	0.926	0.877	449,059
2023-03-21	0.918	0.923	0.911	0.920	0.871	275,800
2023-03-20	0.926	0.926	0.915	0.918	0.869	336,900
2023-03-17	0.904	0.927	0.904	0.927	0.878	1,242,723
2023-03-16	0.907	0.907	0.898	0.904	0.856	132,800
2023-03-15	0.905	0.906	0.902	0.906	0.858	73,593
2023-03-14	0.907	0.907	0.899	0.903	0.855	88,800
2023-03-13	0.900	0.909	0.900	0.906	0.858	109,293
2023-03-10	0.908	0.908	0.901	0.905	0.857	164,598
2023-03-09	0.907	0.911	0.903	0.908	0.860	163,998
2023-03-08	0.898	0.910	0.896	0.906	0.858	178,570
2023-03-07	0.908	0.908	0.900	0.900	0.852	170,900
2023-03-06	0.905	0.908	0.902	0.906	0.858	355,423
2023-03-03	0.903	0.903	0.899	0.901	0.853	86,651
2023-03-02	0.897	0.905	0.896	0.900	0.852	140,998
2023-03-01	0.899	0.900	0.895	0.899	0.851	110,100
2023-02-28	0.894	0.901	0.894	0.899	0.851	55,900
2023-02-27	0.903	0.903	0.894	0.897	0.849	77,730
2023-02-24	0.898	0.906	0.897	0.904	0.856	206,200
2023-02-23	0.900	0.902	0.892	0.901	0.853	98,645
2023-02-22	0.900	0.903	0.897	0.900	0.852	159,100
2023-02-21	0.891	0.902	0.891	0.901	0.853	243,800
2023-02-20	0.893	0.897	0.892	0.896	0.849	149,365
2023-02-17	0.892	0.894	0.890	0.893	0.846	188,220
2023-02-16	0.890	0.897	0.890	0.894	0.847	167,500
2023-02-15	0.886	0.895	0.885	0.893	0.846	98,402
2023-02-14	0.892	0.898	0.888	0.892	0.845	162,016
2023-02-13	0.888	0.896	0.882	0.895	0.848	338,425
2023-02-10	0.886	0.891	0.880	0.891	0.844	299,500
2023-02-09	0.881	0.889	0.880	0.887	0.840	462,900
2023-02-08	0.890	0.896	0.881	0.890	0.843	406,071
2023-02-07	0.890	0.899	0.885	0.896	0.849	283,800
2023-02-06	0.905	0.905	0.888	0.892	0.845	248,600
2023-02-03	0.912	0.912	0.901	0.905	0.857	194,600
2023-02-02	0.905	0.913	0.904	0.907	0.859	145,800

← NewerPage 15 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.