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
2025-10-21	0.733	0.736	0.730	0.734	0.734	123,676
2025-10-20	0.730	0.738	0.730	0.733	0.733	96,370
2025-10-17	0.738	0.738	0.730	0.735	0.735	131,300
2025-10-16	0.739	0.739	0.730	0.737	0.737	131,611
2025-10-15	0.743	0.743	0.732	0.732	0.732	75,502
2025-10-14	0.732	0.739	0.730	0.735	0.735	142,700
2025-10-13	0.733	0.733	0.729	0.733	0.733	264,100
2025-10-10	0.733	0.739	0.731	0.737	0.737	114,089
2025-10-09	0.744	0.744	0.736	0.739	0.739	466,189
2025-09-30	0.743	0.744	0.741	0.743	0.743	235,892
2025-09-29	0.744	0.748	0.743	0.745	0.745	69,211
2025-09-26	0.750	0.750	0.743	0.745	0.745	112,900
2025-09-25	0.751	0.751	0.744	0.750	0.750	136,037
2025-09-24	0.743	0.751	0.743	0.750	0.750	159,240
2025-09-23	0.750	0.750	0.742	0.749	0.749	160,800
2025-09-22	0.743	0.756	0.743	0.746	0.746	220,900
2025-09-19	0.759	0.759	0.742	0.742	0.742	245,310
2025-09-18	0.755	0.759	0.754	0.758	0.758	235,139
2025-09-17	0.756	0.762	0.746	0.755	0.755	328,224
2025-09-16	0.757	0.760	0.756	0.757	0.757	65,337
2025-09-15	0.760	0.764	0.756	0.758	0.758	96,800
2025-09-12	0.763	0.765	0.755	0.761	0.761	160,100
2025-09-11	0.758	0.762	0.757	0.762	0.762	139,899
2025-09-10	0.758	0.759	0.755	0.757	0.757	133,600
2025-09-09	0.757	0.760	0.755	0.759	0.759	134,600
2025-09-08	0.763	0.763	0.750	0.758	0.758	85,800
2025-09-05	0.756	0.757	0.746	0.757	0.757	103,065
2025-09-04	0.749	0.755	0.744	0.755	0.755	164,700
2025-09-03	0.754	0.756	0.750	0.750	0.750	190,550
2025-09-02	0.756	0.757	0.755	0.757	0.757	126,900
2025-09-01	0.758	0.768	0.757	0.757	0.757	222,665
2025-08-29	0.764	0.768	0.760	0.760	0.760	277,400
2025-08-28	0.757	0.763	0.755	0.763	0.763	493,187
2025-08-27	0.758	0.764	0.755	0.760	0.760	289,100
2025-08-26	0.772	0.772	0.754	0.758	0.758	651,529
2025-08-25	0.771	0.773	0.768	0.771	0.771	513,996
2025-08-22	0.772	0.772	0.768	0.770	0.770	179,135
2025-08-21	0.770	0.772	0.766	0.771	0.771	375,199
2025-08-20	0.769	0.772	0.766	0.771	0.771	168,601
2025-08-19	0.771	0.773	0.766	0.770	0.770	407,233
2025-08-18	0.768	0.773	0.767	0.770	0.770	250,900
2025-08-15	0.763	0.771	0.763	0.769	0.769	258,622
2025-08-14	0.767	0.770	0.763	0.764	0.764	156,170
2025-08-13	0.765	0.772	0.764	0.766	0.766	90,821
2025-08-12	0.763	0.768	0.763	0.766	0.766	223,521
2025-08-11	0.770	0.771	0.765	0.767	0.767	75,321
2025-08-08	0.769	0.772	0.764	0.767	0.767	107,831
2025-08-07	0.774	0.776	0.763	0.772	0.772	271,517
2025-08-06	0.771	0.774	0.764	0.774	0.774	243,921
2025-08-05	0.770	0.771	0.765	0.770	0.770	71,600
2025-08-04	0.766	0.768	0.763	0.768	0.768	86,421
2025-08-01	0.767	0.768	0.762	0.767	0.767	221,305
2025-07-31	0.766	0.768	0.762	0.768	0.768	252,554
2025-07-30	0.768	0.774	0.768	0.768	0.768	236,365
2025-07-29	0.766	0.769	0.762	0.769	0.769	303,628
2025-07-28	0.761	0.766	0.758	0.764	0.764	322,192
2025-07-25	0.760	0.761	0.756	0.761	0.761	149,675
2025-07-24	0.754	0.760	0.754	0.759	0.759	123,250
2025-07-23	0.759	0.759	0.755	0.756	0.756	81,864
2025-07-22	0.758	0.759	0.753	0.759	0.759	127,950

← NewerPage 5 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.