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
2025-04-22	0.766	0.790	0.766	0.775	0.775	1,290,282
2025-04-21	0.764	0.766	0.758	0.764	0.764	163,578
2025-04-18	0.758	0.762	0.758	0.762	0.762	157,901
2025-04-17	0.757	0.761	0.754	0.758	0.758	55,182
2025-04-16	0.758	0.760	0.752	0.758	0.758	106,003
2025-04-15	0.751	0.760	0.751	0.756	0.756	185,504
2025-04-14	0.757	0.760	0.751	0.752	0.752	125,349
2025-04-11	0.758	0.758	0.747	0.754	0.754	53,500
2025-04-10	0.755	0.765	0.749	0.751	0.751	145,800
2025-04-09	0.739	0.751	0.735	0.748	0.748	178,061
2025-04-08	0.743	0.755	0.739	0.740	0.740	181,235
2025-04-07	0.760	0.760	0.736	0.744	0.744	909,364
2025-04-03	0.776	0.778	0.772	0.776	0.776	106,150
2025-04-02	0.769	0.780	0.769	0.775	0.775	207,952
2025-04-01	0.765	0.768	0.762	0.768	0.768	116,571
2025-03-31	0.767	0.768	0.763	0.767	0.767	114,783
2025-03-28	0.769	0.769	0.762	0.768	0.768	74,280
2025-03-27	0.764	0.768	0.764	0.768	0.768	77,922
2025-03-26	0.770	0.770	0.763	0.768	0.768	88,200
2025-03-25	0.761	0.769	0.761	0.769	0.769	127,331
2025-03-24	0.767	0.768	0.761	0.762	0.762	292,441
2025-03-21	0.778	0.778	0.763	0.769	0.769	259,613
2025-03-20	0.776	0.779	0.774	0.777	0.777	120,900
2025-03-19	0.775	0.780	0.774	0.777	0.777	130,725
2025-03-18	0.780	0.782	0.775	0.778	0.778	268,460
2025-03-17	0.760	0.784	0.760	0.782	0.782	1,014,526
2025-03-14	0.754	0.758	0.749	0.756	0.756	230,100
2025-03-13	0.749	0.749	0.743	0.747	0.747	175,823
2025-03-12	0.739	0.749	0.734	0.748	0.748	113,131
2025-03-11	0.732	0.742	0.732	0.742	0.742	65,247
2025-03-10	0.742	0.742	0.733	0.741	0.741	137,000
2025-03-07	0.745	0.745	0.737	0.743	0.743	84,520
2025-03-06	0.738	0.746	0.738	0.744	0.744	141,700
2025-03-05	0.734	0.739	0.733	0.737	0.737	105,014
2025-03-04	0.740	0.742	0.730	0.735	0.735	211,086
2025-03-03	0.736	0.743	0.733	0.742	0.742	186,000
2025-02-28	0.741	0.745	0.735	0.742	0.742	203,530
2025-02-27	0.739	0.747	0.732	0.740	0.740	125,353
2025-02-26	0.729	0.738	0.729	0.738	0.738	181,231
2025-02-25	0.735	0.745	0.730	0.730	0.730	217,250
2025-02-24	0.750	0.750	0.738	0.745	0.745	276,311
2025-02-21	0.744	0.752	0.740	0.749	0.749	268,040
2025-02-20	0.749	0.753	0.741	0.745	0.745	90,400
2025-02-19	0.743	0.748	0.740	0.748	0.748	135,132
2025-02-18	0.751	0.758	0.739	0.740	0.740	489,342
2025-02-17	0.758	0.758	0.750	0.752	0.752	233,758
2025-02-14	0.764	0.764	0.754	0.758	0.758	429,473
2025-02-13	0.760	0.765	0.755	0.756	0.756	133,363
2025-02-12	0.762	0.762	0.755	0.758	0.758	108,742
2025-02-11	0.758	0.762	0.756	0.760	0.760	86,516
2025-02-10	0.765	0.765	0.752	0.760	0.760	117,616
2025-02-07	0.759	0.766	0.756	0.760	0.760	286,854
2025-02-06	0.759	0.765	0.751	0.760	0.760	155,245
2025-02-05	0.763	0.769	0.759	0.762	0.762	106,400
2025-01-27	0.759	0.764	0.759	0.762	0.762	83,898
2025-01-24	0.765	0.765	0.755	0.759	0.759	51,011
2025-01-23	0.759	0.767	0.756	0.761	0.761	113,761
2025-01-22	0.761	0.761	0.752	0.760	0.760	54,600
2025-01-21	0.766	0.767	0.761	0.762	0.762	37,572
2025-01-20	0.764	0.766	0.759	0.765	0.765	89,049

← NewerPage 7 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.