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
2025-01-17	0.758	0.765	0.756	0.762	0.762	30,789
2025-01-16	0.760	0.767	0.760	0.760	0.760	163,661
2025-01-15	0.760	0.764	0.755	0.759	0.759	73,261
2025-01-14	0.744	0.764	0.744	0.757	0.757	85,145
2025-01-13	0.741	0.746	0.741	0.744	0.744	17,745
2025-01-10	0.750	0.760	0.746	0.746	0.746	59,354
2025-01-09	0.752	0.756	0.752	0.754	0.754	121,045
2025-01-08	0.768	0.768	0.754	0.764	0.764	71,116
2025-01-07	0.758	0.767	0.749	0.767	0.767	92,620
2025-01-06	0.750	0.755	0.747	0.753	0.753	73,016
2025-01-03	0.756	0.760	0.748	0.749	0.749	234,716
2025-01-02	0.772	0.773	0.740	0.768	0.768	275,201
2024-12-31	0.788	0.788	0.769	0.773	0.773	203,364
2024-12-30	0.786	0.786	0.773	0.782	0.782	53,430
2024-12-27	0.777	0.781	0.773	0.775	0.775	141,920
2024-12-26	0.775	0.778	0.768	0.775	0.775	87,320
2024-12-25	0.772	0.772	0.766	0.766	0.766	25,820
2024-12-24	0.762	0.778	0.762	0.772	0.772	74,641
2024-12-23	0.774	0.774	0.765	0.767	0.767	161,900
2024-12-20	0.785	0.787	0.776	0.776	0.776	199,820
2024-12-19	0.780	0.785	0.773	0.784	0.784	144,620
2024-12-18	0.778	0.788	0.778	0.780	0.780	92,077
2024-12-17	0.787	0.796	0.775	0.779	0.779	201,354
2024-12-16	0.792	0.796	0.786	0.790	0.790	76,415
2024-12-13	0.803	0.803	0.792	0.792	0.792	275,800
2024-12-12	0.800	0.803	0.794	0.803	0.803	205,019
2024-12-11	0.795	0.799	0.793	0.796	0.796	127,515
2024-12-10	0.802	0.814	0.791	0.792	0.792	334,882
2024-12-09	0.788	0.790	0.784	0.788	0.788	109,750
2024-12-06	0.784	0.790	0.784	0.789	0.789	161,700
2024-12-05	0.775	0.786	0.775	0.785	0.785	80,520
2024-12-04	0.786	0.786	0.780	0.780	0.780	68,500
2024-12-03	0.785	0.789	0.781	0.785	0.785	160,100
2024-12-02	0.779	0.787	0.779	0.785	0.785	271,116
2024-11-29	0.785	0.785	0.771	0.779	0.779	620,016
2024-11-28	0.780	0.785	0.780	0.784	0.784	108,518
2024-11-27	0.775	0.784	0.767	0.784	0.784	577,700
2024-11-26	0.756	0.785	0.756	0.772	0.772	933,341
2024-11-25	0.805	0.805	0.752	0.752	0.752	3,812,290
2024-11-22	0.808	0.816	0.804	0.804	0.804	174,701
2024-11-21	0.817	0.824	0.808	0.813	0.813	164,300
2024-11-20	0.812	0.815	0.803	0.815	0.815	148,300
2024-11-19	0.811	0.818	0.803	0.812	0.812	240,600
2024-11-18	0.820	0.828	0.803	0.811	0.811	380,153
2024-11-15	0.826	0.826	0.812	0.812	0.812	327,000
2024-11-14	0.833	0.840	0.815	0.820	0.820	507,500
2024-11-13	0.826	0.833	0.818	0.830	0.830	391,384
2024-11-12	0.832	0.836	0.819	0.819	0.819	572,500
2024-11-11	0.835	0.842	0.824	0.828	0.828	515,500
2024-11-08	0.847	0.847	0.833	0.836	0.836	386,200
2024-11-07	0.830	0.845	0.824	0.841	0.841	553,816
2024-11-06	0.841	0.845	0.827	0.830	0.830	432,200
2024-11-05	0.829	0.842	0.821	0.839	0.839	838,949
2024-11-04	0.810	0.826	0.809	0.826	0.826	679,417
2024-11-01	0.813	0.815	0.806	0.810	0.810	523,809
2024-10-31	0.801	0.814	0.793	0.807	0.807	389,955
2024-10-30	0.803	0.809	0.792	0.799	0.799	341,554
2024-10-29	0.811	0.816	0.805	0.807	0.807	254,431
2024-10-28	0.797	0.814	0.797	0.814	0.814	499,696
2024-10-25	0.800	0.804	0.799	0.800	0.800	143,700

← NewerPage 8 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.