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
2022-08-01	0.931	0.935	0.931	0.933	0.884	127,381
2022-07-29	0.928	0.934	0.928	0.931	0.882	788,247
2022-07-28	0.924	0.929	0.921	0.927	0.878	495,481
2022-07-27	0.914	0.922	0.914	0.921	0.872	253,247
2022-07-26	0.918	0.920	0.917	0.918	0.869	138,500
2022-07-25	0.911	0.918	0.911	0.914	0.866	74,347
2022-07-22	0.918	0.918	0.914	0.916	0.867	96,447
2022-07-21	0.919	0.919	0.914	0.916	0.867	123,461
2022-07-20	0.919	0.920	0.916	0.917	0.868	118,147
2022-07-19	0.916	0.918	0.913	0.917	0.868	116,687
2022-07-18	0.908	0.918	0.908	0.917	0.868	392,397
2022-07-15	0.927	0.928	0.907	0.908	0.860	966,600
2022-07-14	0.927	0.928	0.921	0.926	0.877	175,053
2022-07-13	0.921	0.926	0.920	0.924	0.875	168,128
2022-07-12	0.920	0.925	0.920	0.921	0.872	150,444
2022-07-11	0.925	0.927	0.920	0.923	0.874	186,700
2022-07-08	0.918	0.925	0.918	0.924	0.875	313,897
2022-07-07	0.918	0.919	0.915	0.918	0.869	52,700
2022-07-06	0.922	0.923	0.914	0.919	0.870	183,000
2022-07-05	0.918	0.922	0.916	0.921	0.872	206,919
2022-07-04	0.915	0.918	0.912	0.918	0.869	271,000
2022-07-01	0.917	0.919	0.914	0.917	0.868	205,700
2022-06-30	0.919	0.922	0.916	0.919	0.870	244,398
2022-06-29	0.918	0.919	0.912	0.914	0.866	358,756
2022-06-28	0.916	0.919	0.915	0.918	0.869	265,316
2022-06-27	0.917	0.919	0.914	0.917	0.868	202,500
2022-06-24	0.918	0.919	0.913	0.917	0.868	217,425
2022-06-23	0.915	0.920	0.913	0.919	0.870	286,170
2022-06-22	0.913	0.918	0.911	0.912	0.864	276,382
2022-06-21	0.920	0.920	0.912	0.915	0.867	280,644
2022-06-20	0.920	0.929	0.917	0.917	0.868	365,400
2022-06-17	0.925	0.930	0.919	0.923	0.874	581,445
2022-06-16	0.928	0.932	0.921	0.928	0.879	406,160
2022-06-15	0.916	0.935	0.915	0.928	0.879	687,125
2022-06-14	0.915	0.918	0.911	0.916	0.867	330,605
2022-06-13	0.917	0.918	0.911	0.914	0.866	344,002
2022-06-10	0.907	0.917	0.907	0.917	0.868	516,350
2022-06-09	0.917	0.917	0.908	0.912	0.864	203,400
2022-06-08	0.924	0.924	0.908	0.918	0.869	703,863
2022-06-07	0.920	0.927	0.916	0.924	0.875	595,044
2022-06-06	0.926	0.926	0.910	0.920	0.871	842,424
2022-06-02	0.950	0.950	0.927	0.928	0.879	806,503
2022-06-01	0.949	0.950	0.942	0.945	0.895	840,791
2022-05-31	0.941	0.944	0.926	0.943	0.893	299,060
2022-05-30	0.938	0.963	0.937	0.941	0.891	803,632
2022-05-27	0.930	0.941	0.930	0.938	0.888	365,700
2022-05-26	0.930	0.936	0.921	0.934	0.885	283,680
2022-05-25	0.932	0.934	0.925	0.933	0.884	388,100
2022-05-24	0.943	0.950	0.924	0.930	0.881	773,831
2022-05-23	0.953	0.953	0.939	0.948	0.898	513,796
2022-05-20	0.935	0.950	0.925	0.950	0.900	668,098
2022-05-19	0.922	0.933	0.922	0.931	0.882	349,500
2022-05-18	0.925	0.937	0.917	0.930	0.881	796,825
2022-05-17	1.043	1.048	1.029	1.040	0.867	1,033,596
2022-05-16	1.051	1.065	1.038	1.041	0.868	1,206,100
2022-05-13	1.020	1.045	1.017	1.045	0.871	1,181,617
2022-05-12	1.010	1.021	1.006	1.019	0.849	1,127,832
2022-05-11	1.005	1.013	0.994	1.002	0.835	534,338
2022-05-10	0.995	1.003	0.991	1.003	0.836	334,322
2022-05-09	0.992	1.010	0.992	1.002	0.835	507,175

← NewerPage 18 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.