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
2025-07-21	0.753	0.758	0.751	0.757	0.757	130,935
2025-07-18	0.756	0.756	0.751	0.754	0.754	125,300
2025-07-17	0.754	0.755	0.747	0.755	0.755	482,783
2025-07-16	0.753	0.754	0.751	0.753	0.753	183,676
2025-07-15	0.753	0.757	0.752	0.754	0.754	292,905
2025-07-14	0.760	0.763	0.756	0.758	0.758	195,981
2025-07-11	0.759	0.764	0.759	0.763	0.763	457,527
2025-07-10	0.760	0.760	0.756	0.760	0.760	130,400
2025-07-09	0.761	0.761	0.756	0.757	0.757	148,264
2025-07-08	0.756	0.759	0.754	0.758	0.758	170,378
2025-07-07	0.757	0.760	0.756	0.757	0.757	66,241
2025-07-04	0.756	0.761	0.755	0.756	0.756	163,234
2025-07-03	0.759	0.760	0.755	0.757	0.757	79,058
2025-07-02	0.758	0.761	0.752	0.761	0.761	261,476
2025-07-01	0.757	0.761	0.755	0.757	0.757	146,786
2025-06-30	0.755	0.761	0.755	0.757	0.757	163,679
2025-06-27	0.755	0.760	0.753	0.756	0.756	225,516
2025-06-26	0.752	0.760	0.751	0.755	0.755	631,187
2025-06-25	0.745	0.750	0.745	0.750	0.750	209,288
2025-06-24	0.747	0.748	0.741	0.744	0.744	102,481
2025-06-23	0.737	0.741	0.733	0.740	0.740	48,492
2025-06-20	0.734	0.737	0.733	0.733	0.733	77,505
2025-06-19	0.738	0.738	0.733	0.734	0.734	112,704
2025-06-18	0.739	0.740	0.737	0.737	0.737	126,300
2025-06-17	0.746	0.746	0.736	0.740	0.740	96,079
2025-06-16	0.746	0.750	0.742	0.747	0.747	185,407
2025-06-13	0.741	0.744	0.740	0.742	0.742	77,406
2025-06-12	0.746	0.746	0.737	0.740	0.740	214,258
2025-06-11	0.783	0.788	0.783	0.786	0.786	165,162
2025-06-10	0.787	0.789	0.780	0.784	0.784	281,740
2025-06-09	0.782	0.786	0.782	0.785	0.785	198,294
2025-06-06	0.777	0.783	0.776	0.780	0.780	190,723
2025-06-05	0.770	0.777	0.770	0.775	0.775	87,730
2025-06-04	0.769	0.772	0.768	0.770	0.770	174,100
2025-06-03	0.774	0.777	0.770	0.770	0.770	67,900
2025-05-30	0.774	0.780	0.774	0.777	0.777	47,700
2025-05-29	0.778	0.778	0.774	0.777	0.777	90,750
2025-05-28	0.774	0.775	0.770	0.773	0.773	69,997
2025-05-27	0.778	0.778	0.769	0.772	0.772	37,300
2025-05-26	0.764	0.774	0.764	0.768	0.768	42,000
2025-05-23	0.768	0.775	0.766	0.767	0.767	150,509
2025-05-22	0.770	0.778	0.768	0.768	0.768	173,010
2025-05-21	0.771	0.779	0.770	0.771	0.771	137,130
2025-05-20	0.780	0.780	0.771	0.771	0.771	136,400
2025-05-19	0.776	0.780	0.775	0.780	0.780	113,594
2025-05-16	0.781	0.781	0.774	0.781	0.781	129,542
2025-05-15	0.781	0.785	0.781	0.782	0.782	119,900
2025-05-14	0.785	0.786	0.779	0.784	0.784	253,410
2025-05-13	0.780	0.785	0.780	0.784	0.784	364,892
2025-05-12	0.775	0.779	0.774	0.778	0.778	139,355
2025-05-09	0.777	0.777	0.772	0.776	0.776	53,600
2025-05-08	0.777	0.778	0.773	0.777	0.777	111,800
2025-05-07	0.775	0.779	0.771	0.776	0.776	233,100
2025-05-06	0.765	0.774	0.765	0.773	0.773	103,800
2025-04-30	0.767	0.767	0.764	0.766	0.766	93,100
2025-04-29	0.769	0.769	0.763	0.768	0.768	130,160
2025-04-28	0.776	0.776	0.767	0.770	0.770	269,000
2025-04-25	0.774	0.775	0.769	0.775	0.775	514,200
2025-04-24	0.768	0.776	0.768	0.771	0.771	197,900
2025-04-23	0.773	0.773	0.767	0.769	0.769	339,235

← NewerPage 6 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.