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
2026-04-20	0.697	0.697	0.691	0.693	0.693	104,227
2026-04-17	0.694	0.695	0.692	0.693	0.693	105,670
2026-04-16	0.688	0.698	0.686	0.692	0.692	518,964
2026-04-15	0.685	0.688	0.681	0.688	0.688	366,508
2026-04-14	0.677	0.680	0.675	0.680	0.680	122,194
2026-04-13	0.678	0.678	0.673	0.676	0.676	115,900
2026-04-10	0.674	0.680	0.673	0.675	0.675	273,247
2026-04-09	0.674	0.678	0.674	0.675	0.675	33,080
2026-04-08	0.676	0.680	0.673	0.678	0.678	124,488
2026-04-07	0.674	0.678	0.673	0.674	0.674	51,700
2026-04-03	0.675	0.677	0.673	0.674	0.674	87,400
2026-04-02	0.679	0.680	0.675	0.675	0.675	204,424
2026-04-01	0.680	0.687	0.679	0.681	0.681	93,905
2026-03-31	0.676	0.682	0.676	0.678	0.678	57,094
2026-03-30	0.674	0.680	0.674	0.677	0.677	95,722
2026-03-27	0.674	0.681	0.674	0.680	0.680	47,169
2026-03-26	0.676	0.682	0.676	0.680	0.680	29,500
2026-03-25	0.675	0.681	0.675	0.679	0.679	158,776
2026-03-24	0.670	0.679	0.669	0.675	0.675	178,226
2026-03-23	0.678	0.682	0.670	0.672	0.672	241,872
2026-03-20	0.682	0.685	0.674	0.683	0.683	841,410
2026-03-19	0.683	0.686	0.681	0.685	0.685	139,010
2026-03-18	0.687	0.689	0.683	0.686	0.686	225,800
2026-03-17	0.690	0.693	0.687	0.687	0.687	183,876
2026-03-16	0.688	0.691	0.685	0.690	0.690	104,593
2026-03-13	0.685	0.691	0.685	0.689	0.689	212,700
2026-03-12	0.687	0.687	0.683	0.686	0.686	54,600
2026-03-11	0.686	0.688	0.682	0.687	0.687	144,420
2026-03-10	0.685	0.690	0.685	0.690	0.690	135,000
2026-03-09	0.685	0.690	0.681	0.688	0.688	210,526
2026-03-06	0.689	0.690	0.686	0.687	0.687	185,300
2026-03-05	0.686	0.690	0.686	0.688	0.688	45,200
2026-03-04	0.682	0.689	0.681	0.687	0.687	156,789
2026-03-03	0.690	0.690	0.683	0.687	0.687	219,200
2026-03-02	0.689	0.694	0.687	0.690	0.690	130,509
2026-02-27	0.693	0.696	0.690	0.696	0.696	172,100
2026-02-26	0.694	0.698	0.689	0.695	0.695	193,405
2026-02-25	0.689	0.695	0.689	0.694	0.694	386,190
2026-02-24	0.686	0.689	0.686	0.689	0.689	131,300
2026-02-13	0.683	0.688	0.683	0.685	0.685	100,100
2026-02-12	0.685	0.688	0.684	0.686	0.686	149,100
2026-02-11	0.683	0.689	0.683	0.685	0.685	105,883
2026-02-10	0.687	0.690	0.685	0.686	0.686	195,668
2026-02-09	0.685	0.690	0.685	0.688	0.688	172,000
2026-02-06	0.684	0.689	0.681	0.687	0.687	105,968
2026-02-05	0.688	0.688	0.684	0.685	0.685	123,900
2026-02-04	0.685	0.687	0.685	0.687	0.687	40,054
2026-02-03	0.685	0.689	0.680	0.684	0.684	72,480
2026-02-02	0.686	0.687	0.675	0.678	0.678	222,500
2026-01-30	0.687	0.687	0.686	0.687	0.687	147,594
2026-01-29	0.685	0.692	0.684	0.687	0.687	194,800
2026-01-28	0.683	0.690	0.681	0.685	0.685	183,000
2026-01-27	0.687	0.688	0.683	0.684	0.684	160,000
2026-01-26	0.697	0.697	0.687	0.687	0.687	219,000
2026-01-23	0.692	0.695	0.691	0.695	0.695	130,370
2026-01-22	0.695	0.697	0.689	0.692	0.692	308,441
2026-01-21	0.689	0.697	0.689	0.692	0.692	153,800
2026-01-20	0.689	0.690	0.686	0.689	0.689	158,706
2026-01-19	0.685	0.688	0.683	0.685	0.685	85,648
2026-01-16	0.682	0.691	0.681	0.684	0.684	75,757

← NewerPage 3 of 21 · 1,215 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.