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
2026-07-17	0.629	0.629	0.616	0.623	0.623	134,538
2026-07-16	0.626	0.626	0.619	0.625	0.625	135,362
2026-07-15	0.622	0.632	0.620	0.628	0.628	185,633
2026-07-14	0.619	0.626	0.618	0.625	0.625	67,534
2026-07-13	0.633	0.633	0.617	0.624	0.624	209,401
2026-07-10	0.678	0.683	0.675	0.678	0.627	165,731
2026-07-09	0.675	0.675	0.666	0.675	0.624	113,494
2026-07-08	0.670	0.676	0.664	0.672	0.621	208,821
2026-07-07	0.669	0.669	0.663	0.667	0.617	124,320
2026-07-06	0.663	0.672	0.661	0.667	0.617	86,524
2026-07-03	0.659	0.670	0.659	0.670	0.670	173,472
2026-07-02	0.670	0.670	0.658	0.664	0.664	119,852
2026-07-01	0.655	0.669	0.655	0.667	0.667	106,344
2026-06-30	0.665	0.671	0.653	0.657	0.657	174,837
2026-06-29	0.660	0.663	0.653	0.660	0.660	42,000
2026-06-26	0.665	0.666	0.658	0.660	0.660	230,599
2026-06-25	0.676	0.676	0.659	0.663	0.663	159,400
2026-06-24	0.677	0.689	0.667	0.667	0.667	302,680
2026-06-23	0.672	0.683	0.672	0.679	0.679	242,499
2026-06-22	0.658	0.675	0.658	0.675	0.675	315,524
2026-06-18	0.645	0.662	0.639	0.660	0.660	639,786
2026-06-17	0.649	0.649	0.635	0.642	0.642	195,778
2026-06-16	0.650	0.650	0.645	0.649	0.649	123,200
2026-06-15	0.659	0.659	0.650	0.651	0.651	131,800
2026-06-12	0.650	0.658	0.644	0.653	0.653	76,500
2026-06-11	0.654	0.654	0.646	0.649	0.649	129,330
2026-06-10	0.655	0.658	0.654	0.654	0.654	57,136
2026-06-09	0.657	0.665	0.656	0.661	0.661	69,933
2026-06-08	0.656	0.664	0.650	0.656	0.656	65,772
2026-06-05	0.660	0.664	0.657	0.657	0.657	90,600
2026-06-04	0.661	0.664	0.657	0.658	0.658	118,489
2026-06-03	0.657	0.662	0.656	0.660	0.660	158,756
2026-06-02	0.656	0.666	0.653	0.659	0.659	85,434
2026-06-01	0.651	0.666	0.651	0.655	0.655	140,474
2026-05-29	0.660	0.660	0.650	0.654	0.654	140,726
2026-05-28	0.656	0.656	0.647	0.650	0.650	122,297
2026-05-27	0.653	0.656	0.651	0.652	0.652	249,213
2026-05-26	0.661	0.661	0.653	0.655	0.655	180,146
2026-05-25	0.661	0.664	0.659	0.661	0.661	113,600
2026-05-22	0.660	0.666	0.659	0.662	0.662	130,811
2026-05-21	0.664	0.668	0.660	0.662	0.662	178,969
2026-05-20	0.671	0.673	0.660	0.664	0.664	327,002
2026-05-19	0.677	0.677	0.669	0.671	0.671	189,942
2026-05-18	0.677	0.678	0.665	0.675	0.675	348,042
2026-05-15	0.676	0.682	0.676	0.680	0.680	129,532
2026-05-14	0.678	0.685	0.677	0.678	0.678	99,717
2026-05-13	0.684	0.687	0.678	0.679	0.679	269,018
2026-05-12	0.683	0.688	0.681	0.683	0.683	294,300
2026-05-11	0.688	0.688	0.683	0.686	0.686	183,489
2026-05-08	0.688	0.688	0.683	0.687	0.687	136,553
2026-05-07	0.684	0.692	0.683	0.688	0.688	165,298
2026-05-06	0.690	0.691	0.681	0.684	0.684	293,734
2026-04-30	0.693	0.703	0.689	0.691	0.691	412,002
2026-04-29	0.698	0.703	0.695	0.703	0.703	214,158
2026-04-28	0.690	0.704	0.689	0.700	0.700	226,453
2026-04-27	0.706	0.706	0.690	0.697	0.697	255,100
2026-04-24	0.703	0.703	0.695	0.700	0.700	165,242
2026-04-23	0.704	0.706	0.698	0.704	0.704	223,687
2026-04-22	0.696	0.705	0.695	0.704	0.704	515,845
2026-04-21	0.692	0.697	0.690	0.695	0.695	205,217

← NewerPage 2 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.