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
2023-02-01	0.902	0.909	0.902	0.908	0.860	118,184
2023-01-31	0.907	0.908	0.902	0.906	0.858	154,700
2023-01-30	0.906	0.911	0.901	0.906	0.858	179,700
2023-01-20	0.895	0.908	0.895	0.906	0.858	339,279
2023-01-19	0.894	0.902	0.894	0.900	0.852	116,300
2023-01-18	0.897	0.898	0.893	0.896	0.849	59,559
2023-01-17	0.893	0.896	0.893	0.896	0.849	58,612
2023-01-16	0.885	0.897	0.883	0.894	0.847	188,498
2023-01-13	0.880	0.890	0.880	0.888	0.841	112,087
2023-01-12	0.884	0.889	0.882	0.886	0.839	82,298
2023-01-11	0.890	0.899	0.887	0.887	0.840	100,198
2023-01-10	0.892	0.895	0.890	0.890	0.843	123,398
2023-01-09	0.894	0.899	0.893	0.895	0.848	124,138
2023-01-06	0.890	0.899	0.890	0.896	0.849	92,998
2023-01-05	0.887	0.897	0.887	0.895	0.848	130,698
2023-01-04	0.887	0.898	0.885	0.892	0.845	203,898
2023-01-03	0.885	0.893	0.884	0.890	0.843	82,000
2022-12-30	0.888	0.889	0.882	0.889	0.842	46,900
2022-12-29	0.883	0.889	0.883	0.888	0.841	58,200
2022-12-28	0.881	0.887	0.881	0.887	0.840	92,829
2022-12-27	0.882	0.884	0.880	0.883	0.836	82,700
2022-12-26	0.875	0.875	0.868	0.874	0.828	79,100
2022-12-23	0.887	0.887	0.863	0.875	0.829	311,200
2022-12-22	0.891	0.891	0.879	0.879	0.832	144,300
2022-12-21	0.881	0.886	0.878	0.881	0.834	85,100
2022-12-20	0.889	0.890	0.881	0.881	0.834	152,236
2022-12-19	0.891	0.900	0.888	0.890	0.843	161,700
2022-12-16	0.903	0.906	0.892	0.899	0.851	509,800
2022-12-15	0.903	0.904	0.895	0.903	0.855	65,800
2022-12-14	0.901	0.906	0.898	0.898	0.850	154,600
2022-12-13	0.907	0.910	0.901	0.902	0.854	123,700
2022-12-12	0.902	0.910	0.901	0.905	0.857	93,500
2022-12-09	0.899	0.909	0.898	0.909	0.861	185,062
2022-12-08	0.907	0.908	0.900	0.904	0.856	139,942
2022-12-07	0.902	0.907	0.890	0.905	0.857	212,300
2022-12-06	0.910	0.911	0.901	0.902	0.854	285,500
2022-12-05	0.904	0.910	0.900	0.909	0.861	305,550
2022-12-02	0.898	0.915	0.898	0.902	0.854	390,100
2022-12-01	0.893	0.900	0.890	0.893	0.846	202,400
2022-11-30	0.892	0.899	0.888	0.893	0.846	223,100
2022-11-29	0.876	0.899	0.876	0.899	0.851	928,435
2022-11-28	0.876	0.878	0.868	0.872	0.826	212,221
2022-11-25	0.873	0.881	0.873	0.881	0.834	215,401
2022-11-24	0.869	0.873	0.869	0.873	0.827	169,496
2022-11-23	0.865	0.867	0.862	0.866	0.820	87,900
2022-11-22	0.864	0.870	0.864	0.867	0.821	53,600
2022-11-21	0.870	0.871	0.862	0.866	0.820	109,700
2022-11-18	0.875	0.879	0.873	0.878	0.831	128,300
2022-11-17	0.880	0.880	0.870	0.878	0.831	293,100
2022-11-16	0.884	0.884	0.872	0.876	0.830	147,500
2022-11-15	0.879	0.882	0.867	0.877	0.831	138,700
2022-11-14	0.877	0.886	0.870	0.876	0.830	387,371
2022-11-11	0.866	0.873	0.861	0.870	0.824	282,693
2022-11-10	0.860	0.862	0.858	0.860	0.814	99,800
2022-11-09	0.861	0.865	0.858	0.860	0.814	131,400
2022-11-08	0.863	0.866	0.860	0.866	0.820	86,945
2022-11-07	0.860	0.866	0.860	0.865	0.819	137,100
2022-11-04	0.850	0.865	0.846	0.864	0.818	192,471
2022-11-03	0.850	0.856	0.850	0.855	0.810	84,400
2022-11-02	0.842	0.855	0.840	0.853	0.808	115,832

← NewerPage 16 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.