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
2022-11-01	0.834	0.842	0.831	0.842	0.797	159,496
2022-10-31	0.832	0.842	0.830	0.830	0.786	139,600
2022-10-28	0.840	0.853	0.830	0.834	0.790	218,184
2022-10-27	0.852	0.855	0.848	0.850	0.805	72,800
2022-10-26	0.838	0.850	0.838	0.848	0.803	98,339
2022-10-25	0.833	0.843	0.829	0.843	0.798	279,662
2022-10-24	0.863	0.863	0.830	0.840	0.795	234,063
2022-10-21	0.863	0.865	0.861	0.861	0.815	107,386
2022-10-20	0.860	0.870	0.859	0.865	0.819	70,763
2022-10-19	0.865	0.869	0.859	0.867	0.821	174,800
2022-10-18	0.868	0.878	0.866	0.867	0.821	131,994
2022-10-17	0.876	0.876	0.863	0.868	0.822	149,814
2022-10-14	0.872	0.879	0.867	0.877	0.831	215,993
2022-10-13	0.862	0.871	0.862	0.867	0.821	92,226
2022-10-12	0.851	0.867	0.851	0.865	0.819	77,543
2022-10-11	0.859	0.865	0.850	0.856	0.811	145,527
2022-10-10	0.857	0.869	0.850	0.859	0.813	209,690
2022-09-30	0.855	0.859	0.852	0.857	0.812	162,953
2022-09-29	0.858	0.859	0.850	0.855	0.810	202,932
2022-09-28	0.855	0.858	0.845	0.848	0.803	221,100
2022-09-27	0.869	0.869	0.846	0.858	0.813	258,300
2022-09-26	0.890	0.890	0.832	0.840	0.795	947,608
2022-09-23	0.916	0.916	0.892	0.892	0.845	444,700
2022-09-22	0.913	0.916	0.912	0.913	0.865	156,900
2022-09-21	0.913	0.919	0.912	0.916	0.867	137,169
2022-09-20	0.919	0.925	0.917	0.918	0.869	134,450
2022-09-19	0.914	0.920	0.913	0.918	0.869	163,300
2022-09-16	0.926	0.926	0.917	0.917	0.868	388,380
2022-09-15	0.929	0.930	0.924	0.926	0.877	171,357
2022-09-14	0.929	0.930	0.927	0.929	0.880	113,130
2022-09-13	0.930	0.932	0.927	0.928	0.879	84,800
2022-09-09	0.930	0.931	0.923	0.930	0.881	129,337
2022-09-08	0.932	0.932	0.925	0.926	0.877	124,100
2022-09-07	0.931	0.932	0.929	0.931	0.882	96,542
2022-09-06	0.932	0.932	0.921	0.929	0.880	198,928
2022-09-05	0.928	0.930	0.922	0.930	0.881	161,100
2022-09-02	0.930	0.930	0.925	0.928	0.879	82,550
2022-09-01	0.920	0.931	0.920	0.928	0.879	135,000
2022-08-31	0.928	0.929	0.920	0.922	0.873	263,800
2022-08-30	0.933	0.935	0.928	0.928	0.879	177,800
2022-08-29	0.930	0.936	0.929	0.933	0.884	173,000
2022-08-26	0.934	0.936	0.930	0.935	0.885	68,700
2022-08-25	0.932	0.937	0.927	0.934	0.885	277,402
2022-08-24	0.938	0.938	0.925	0.929	0.880	275,200
2022-08-23	0.937	0.937	0.933	0.936	0.886	82,900
2022-08-22	0.938	0.938	0.932	0.937	0.887	125,800
2022-08-19	0.937	0.940	0.932	0.938	0.888	516,450
2022-08-18	0.935	0.935	0.930	0.931	0.882	60,548
2022-08-17	0.934	0.934	0.930	0.932	0.883	267,647
2022-08-16	0.935	0.939	0.932	0.935	0.885	139,232
2022-08-15	0.937	0.939	0.935	0.937	0.887	125,432
2022-08-12	0.932	0.938	0.932	0.937	0.887	147,917
2022-08-11	0.932	0.935	0.929	0.935	0.885	224,600
2022-08-10	0.931	0.931	0.926	0.929	0.880	223,100
2022-08-09	0.926	0.935	0.926	0.933	0.884	168,528
2022-08-08	0.935	0.935	0.925	0.932	0.883	93,456
2022-08-05	0.927	0.934	0.927	0.933	0.884	227,967
2022-08-04	0.927	0.932	0.927	0.930	0.881	116,953
2022-08-03	0.932	0.932	0.926	0.927	0.878	153,827
2022-08-02	0.933	0.933	0.923	0.926	0.877	491,433

← NewerPage 17 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.