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
2026-01-15	0.688	0.690	0.679	0.679	0.679	227,139
2026-01-14	0.690	0.693	0.686	0.690	0.690	191,442
2026-01-13	0.687	0.693	0.687	0.690	0.690	117,870
2026-01-12	0.691	0.693	0.686	0.690	0.690	150,407
2026-01-09	0.688	0.691	0.686	0.691	0.691	104,725
2026-01-08	0.691	0.692	0.686	0.690	0.690	229,546
2026-01-07	0.694	0.694	0.688	0.691	0.691	125,083
2026-01-06	0.694	0.694	0.689	0.694	0.694	315,161
2026-01-05	0.684	0.694	0.678	0.694	0.694	386,622
2025-12-31	0.682	0.682	0.675	0.681	0.681	83,566
2025-12-30	0.685	0.685	0.677	0.681	0.681	76,789
2025-12-29	0.678	0.685	0.676	0.682	0.682	226,566
2025-12-26	0.684	0.684	0.674	0.678	0.678	147,743
2025-12-25	0.676	0.679	0.676	0.678	0.678	31,770
2025-12-24	0.681	0.681	0.675	0.678	0.678	98,073
2025-12-23	0.676	0.685	0.676	0.679	0.679	91,647
2025-12-22	0.678	0.681	0.674	0.679	0.679	86,900
2025-12-19	0.676	0.679	0.673	0.679	0.679	301,334
2025-12-18	0.688	0.688	0.674	0.677	0.677	305,600
2025-12-17	0.685	0.688	0.677	0.688	0.688	123,048
2025-12-16	0.685	0.685	0.681	0.685	0.685	101,300
2025-12-15	0.677	0.688	0.677	0.685	0.685	111,200
2025-12-12	0.682	0.686	0.680	0.685	0.685	64,915
2025-12-11	0.689	0.690	0.684	0.684	0.684	79,010
2025-12-10	0.686	0.686	0.683	0.685	0.685	102,663
2025-12-09	0.688	0.688	0.682	0.684	0.684	104,493
2025-12-08	0.687	0.690	0.686	0.686	0.686	81,894
2025-12-05	0.684	0.695	0.684	0.686	0.686	39,510
2025-12-04	0.691	0.691	0.680	0.688	0.688	70,526
2025-12-03	0.694	0.694	0.684	0.685	0.685	72,065
2025-12-02	0.696	0.697	0.690	0.694	0.694	63,053
2025-12-01	0.687	0.692	0.686	0.690	0.690	56,000
2025-11-28	0.687	0.691	0.681	0.690	0.690	63,450
2025-11-27	0.692	0.692	0.687	0.691	0.691	68,696
2025-11-26	0.691	0.697	0.686	0.687	0.687	85,374
2025-11-25	0.696	0.696	0.687	0.694	0.694	101,196
2025-11-24	0.690	0.697	0.685	0.691	0.691	98,900
2025-11-21	0.702	0.702	0.686	0.689	0.689	300,466
2025-11-20	0.706	0.711	0.703	0.703	0.703	64,734
2025-11-19	0.704	0.708	0.704	0.706	0.706	58,921
2025-11-18	0.717	0.717	0.706	0.707	0.707	74,753
2025-11-17	0.714	0.714	0.704	0.707	0.707	106,263
2025-11-14	0.716	0.716	0.712	0.714	0.714	69,200
2025-11-13	0.716	0.716	0.709	0.715	0.715	81,232
2025-11-12	0.715	0.718	0.713	0.716	0.716	75,418
2025-11-11	0.714	0.718	0.713	0.713	0.713	94,244
2025-11-10	0.706	0.717	0.706	0.713	0.713	142,603
2025-11-07	0.720	0.720	0.710	0.710	0.710	61,100
2025-11-06	0.712	0.720	0.709	0.714	0.714	134,256
2025-11-05	0.710	0.715	0.710	0.712	0.712	98,685
2025-11-04	0.710	0.722	0.710	0.712	0.712	93,800
2025-11-03	0.705	0.712	0.703	0.710	0.710	119,340
2025-10-31	0.711	0.714	0.705	0.710	0.710	392,724
2025-10-30	0.720	0.723	0.715	0.716	0.716	259,048
2025-10-29	0.727	0.730	0.720	0.721	0.721	136,424
2025-10-28	0.728	0.731	0.726	0.726	0.726	64,184
2025-10-27	0.732	0.732	0.727	0.728	0.728	165,232
2025-10-24	0.727	0.729	0.727	0.728	0.728	86,185
2025-10-23	0.731	0.731	0.725	0.729	0.729	92,857
2025-10-22	0.732	0.737	0.730	0.732	0.732	119,888

← NewerPage 4 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.