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
2022-05-06	0.981	0.999	0.975	0.993	0.828	1,129,411
2022-05-05	1.018	1.029	0.997	0.999	0.833	2,736,660
2022-04-29	0.956	1.010	0.955	1.007	0.839	3,477,882
2022-04-28	0.925	0.939	0.925	0.934	0.778	171,900
2022-04-27	0.918	0.935	0.909	0.931	0.776	380,700
2022-04-26	0.913	0.923	0.910	0.913	0.761	265,800
2022-04-25	0.929	0.929	0.913	0.913	0.761	509,879
2022-04-22	0.934	0.938	0.926	0.934	0.778	448,714
2022-04-21	0.940	0.947	0.931	0.935	0.779	252,102
2022-04-20	0.945	0.945	0.933	0.940	0.783	231,420
2022-04-19	0.937	0.948	0.937	0.944	0.787	271,725
2022-04-18	0.941	0.954	0.937	0.945	0.788	389,182
2022-04-15	0.955	0.962	0.946	0.948	0.790	513,300
2022-04-14	0.942	0.955	0.942	0.954	0.795	479,522
2022-04-13	0.949	0.949	0.942	0.946	0.788	257,800
2022-04-12	0.935	0.947	0.930	0.946	0.788	267,400
2022-04-11	0.943	0.946	0.935	0.939	0.783	377,300
2022-04-08	0.940	0.947	0.929	0.947	0.789	527,700
2022-04-07	0.952	0.954	0.939	0.939	0.783	668,806
2022-04-06	0.936	0.953	0.928	0.951	0.793	778,858
2022-04-01	0.927	0.937	0.924	0.936	0.780	839,672
2022-03-31	0.908	0.938	0.907	0.927	0.773	2,017,200
2022-03-30	0.888	0.898	0.888	0.897	0.748	316,362
2022-03-29	0.888	0.890	0.887	0.887	0.739	73,400
2022-03-28	0.883	0.891	0.883	0.888	0.740	64,100
2022-03-25	0.883	0.891	0.883	0.887	0.739	48,873
2022-03-24	0.889	0.892	0.888	0.889	0.741	146,200
2022-03-23	0.890	0.891	0.883	0.890	0.742	82,800
2022-03-22	0.885	0.890	0.884	0.887	0.739	106,600
2022-03-21	0.884	0.890	0.883	0.885	0.738	52,900
2022-03-18	0.885	0.890	0.882	0.885	0.738	131,117
2022-03-17	0.880	0.889	0.878	0.884	0.737	166,900
2022-03-16	0.872	0.886	0.866	0.879	0.733	232,741
2022-03-15	0.883	0.892	0.870	0.875	0.729	323,800
2022-03-14	0.886	0.899	0.886	0.889	0.741	46,800
2022-03-11	0.891	0.893	0.885	0.893	0.744	81,559
2022-03-10	0.880	0.895	0.880	0.892	0.743	54,800
2022-03-09	0.899	0.900	0.887	0.890	0.742	131,254
2022-03-08	0.893	0.903	0.891	0.896	0.747	87,700
2022-03-07	0.900	0.908	0.896	0.896	0.747	111,500
2022-03-04	0.899	0.903	0.899	0.901	0.751	127,400
2022-03-03	0.897	0.902	0.897	0.899	0.749	191,026
2022-03-02	0.885	0.897	0.885	0.897	0.748	166,771
2022-03-01	0.891	0.892	0.885	0.888	0.740	117,646
2022-02-28	0.890	0.892	0.887	0.888	0.740	54,300
2022-02-25	0.888	0.892	0.888	0.891	0.743	80,551
2022-02-24	0.893	0.896	0.890	0.891	0.743	75,382
2022-02-23	0.895	0.895	0.890	0.895	0.746	72,072
2022-02-22	0.892	0.893	0.889	0.892	0.743	47,000
2022-02-21	0.892	0.895	0.891	0.892	0.743	69,255
2022-02-18	0.892	0.895	0.891	0.892	0.743	72,100
2022-02-17	0.895	0.895	0.891	0.892	0.743	69,897
2022-02-16	0.893	0.895	0.892	0.895	0.746	39,600
2022-02-15	0.899	0.899	0.893	0.893	0.744	71,500
2022-02-14	0.893	0.899	0.892	0.896	0.747	49,900
2022-02-11	0.899	0.899	0.895	0.896	0.747	45,800
2022-02-10	0.897	0.899	0.894	0.897	0.748	82,800
2022-02-09	0.898	0.900	0.896	0.898	0.748	67,000
2022-02-08	0.895	0.901	0.894	0.901	0.751	94,625
2022-02-07	0.900	0.900	0.893	0.895	0.746	37,366

← NewerPage 19 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.