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
2022-02-07	0.900	0.900	0.893	0.895	0.746	37,366
2022-01-28	0.899	0.900	0.893	0.896	0.747	55,400
2022-01-27	0.891	0.900	0.891	0.895	0.746	54,500
2022-01-26	0.892	0.901	0.891	0.900	0.750	81,600
2022-01-25	0.898	0.899	0.892	0.892	0.743	126,200
2022-01-24	0.902	0.902	0.898	0.899	0.749	201,009
2022-01-21	0.905	0.905	0.898	0.902	0.752	134,800
2022-01-20	0.903	0.905	0.902	0.903	0.753	40,800
2022-01-19	0.905	0.905	0.901	0.903	0.753	77,800
2022-01-18	0.904	0.910	0.901	0.905	0.754	136,200
2022-01-17	0.904	0.906	0.901	0.904	0.753	81,300
2022-01-14	0.903	0.905	0.902	0.905	0.754	55,600
2022-01-13	0.903	0.907	0.901	0.904	0.753	85,000
2022-01-12	0.906	0.906	0.901	0.903	0.753	211,709
2022-01-11	0.905	0.908	0.904	0.905	0.754	102,300
2022-01-10	0.905	0.907	0.903	0.907	0.756	87,909
2022-01-07	0.906	0.909	0.906	0.907	0.756	143,300
2022-01-06	0.903	0.907	0.903	0.907	0.756	46,300
2022-01-05	0.905	0.908	0.904	0.907	0.756	196,460
2022-01-04	0.901	0.905	0.901	0.905	0.754	144,900
2021-12-31	0.900	0.904	0.899	0.902	0.752	182,000
2021-12-30	0.896	0.899	0.896	0.899	0.749	12,700
2021-12-29	0.898	0.899	0.896	0.897	0.748	48,000
2021-12-28	0.901	0.901	0.897	0.899	0.749	107,449
2021-12-27	0.901	0.902	0.897	0.899	0.749	134,296
2021-12-24	0.900	0.901	0.895	0.896	0.747	22,900
2021-12-23	0.902	0.902	0.897	0.900	0.750	72,400
2021-12-22	0.898	0.900	0.896	0.898	0.748	48,000
2021-12-21	0.895	0.898	0.895	0.898	0.748	180,500
2021-12-20	0.892	0.897	0.892	0.893	0.744	49,700
2021-12-17	0.897	0.897	0.891	0.892	0.743	237,600
2021-12-16	0.893	0.898	0.893	0.898	0.748	19,600
2021-12-15	0.899	0.899	0.894	0.895	0.746	36,501
2021-12-14	0.901	0.901	0.895	0.899	0.749	62,900
2021-12-13	0.898	0.902	0.892	0.902	0.752	50,800
2021-12-10	0.902	0.903	0.896	0.902	0.752	18,400
2021-12-09	0.900	0.904	0.895	0.902	0.752	63,400
2021-12-08	0.892	0.905	0.891	0.901	0.751	98,200
2021-12-07	0.896	0.899	0.891	0.895	0.746	105,400
2021-12-06	0.901	0.907	0.891	0.892	0.743	156,300
2021-12-03	0.896	0.902	0.894	0.901	0.751	142,109
2021-12-02	0.894	0.901	0.893	0.897	0.748	25,900
2021-12-01	0.893	0.901	0.892	0.893	0.744	96,300
2021-11-30	0.904	0.904	0.894	0.894	0.745	76,700
2021-11-29	0.892	0.901	0.892	0.900	0.750	69,711
2021-11-26	0.900	0.904	0.896	0.903	0.753	29,900
2021-11-25	0.901	0.903	0.900	0.902	0.752	52,200
2021-11-24	0.902	0.904	0.901	0.902	0.752	63,000
2021-11-23	0.901	0.905	0.899	0.905	0.754	99,600
2021-11-22	0.901	0.906	0.894	0.904	0.753	48,400
2021-11-19	0.905	0.907	0.896	0.899	0.749	132,000
2021-11-18	0.900	0.906	0.896	0.904	0.753	61,820
2021-11-17	0.902	0.905	0.898	0.903	0.753	188,600
2021-11-16	0.900	0.902	0.889	0.902	0.752	96,600
2021-11-15	0.895	0.898	0.888	0.898	0.748	237,300
2021-11-12	0.886	0.892	0.886	0.890	0.742	100,300
2021-11-11	0.883	0.887	0.878	0.886	0.738	106,200
2021-11-10	0.878	0.884	0.874	0.876	0.730	84,500
2021-11-09	0.875	0.883	0.875	0.883	0.736	17,100
2021-11-08	0.881	0.881	0.872	0.880	0.733	62,049

← NewerPage 20 of 21 · 1,217 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.