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
2024-10-25	0.800	0.804	0.799	0.800	0.800	143,700
2024-10-24	0.811	0.811	0.798	0.799	0.799	218,100
2024-10-23	0.801	0.809	0.800	0.804	0.804	401,500
2024-10-22	0.789	0.790	0.783	0.789	0.789	246,110
2024-10-21	0.788	0.793	0.780	0.789	0.789	372,082
2024-10-18	0.773	0.790	0.772	0.787	0.787	250,581
2024-10-17	0.775	0.783	0.773	0.775	0.775	152,300
2024-10-16	0.770	0.787	0.765	0.776	0.776	317,400
2024-10-15	0.767	0.791	0.767	0.773	0.773	315,500
2024-10-14	0.778	0.792	0.768	0.785	0.785	410,598
2024-10-11	0.813	0.818	0.774	0.776	0.776	538,954
2024-10-10	0.809	0.810	0.800	0.806	0.806	476,970
2024-10-09	0.828	0.828	0.791	0.802	0.802	897,100
2024-10-08	0.870	0.871	0.799	0.827	0.827	1,794,127
2024-09-30	0.760	0.795	0.752	0.792	0.792	1,729,602
2024-09-27	0.731	0.740	0.723	0.738	0.738	551,233
2024-09-26	0.701	0.724	0.699	0.721	0.721	388,771
2024-09-25	0.703	0.714	0.700	0.700	0.700	272,424
2024-09-24	0.690	0.696	0.670	0.695	0.695	216,917
2024-09-23	0.686	0.687	0.681	0.682	0.682	80,200
2024-09-20	0.684	0.684	0.676	0.681	0.681	32,100
2024-09-19	0.681	0.684	0.677	0.678	0.678	102,100
2024-09-18	0.662	0.687	0.662	0.671	0.671	50,011
2024-09-13	0.678	0.678	0.668	0.669	0.669	39,569
2024-09-12	0.675	0.675	0.666	0.667	0.667	129,400
2024-09-11	0.685	0.685	0.665	0.666	0.666	111,987
2024-09-10	0.670	0.676	0.662	0.669	0.669	130,798
2024-09-09	0.682	0.682	0.671	0.672	0.672	236,908
2024-09-06	0.686	0.694	0.682	0.682	0.682	106,100
2024-09-05	0.686	0.694	0.686	0.689	0.689	66,691
2024-09-04	0.691	0.691	0.685	0.687	0.687	141,883
2024-09-03	0.696	0.696	0.691	0.691	0.691	58,164
2024-09-02	0.692	0.696	0.692	0.695	0.695	43,500
2024-08-30	0.686	0.697	0.683	0.696	0.696	285,285
2024-08-29	0.682	0.689	0.682	0.685	0.685	71,729
2024-08-28	0.685	0.690	0.685	0.686	0.686	86,100
2024-08-27	0.695	0.697	0.689	0.690	0.690	152,200
2024-08-26	0.698	0.702	0.694	0.699	0.699	66,800
2024-08-23	0.705	0.705	0.697	0.697	0.697	36,400
2024-08-22	0.707	0.707	0.696	0.697	0.697	85,507
2024-08-21	0.701	0.701	0.697	0.700	0.700	64,464
2024-08-20	0.701	0.702	0.698	0.701	0.701	88,402
2024-08-19	0.703	0.705	0.703	0.705	0.705	19,700
2024-08-16	0.712	0.712	0.696	0.706	0.706	162,400
2024-08-15	0.705	0.709	0.700	0.705	0.705	122,000
2024-08-14	0.709	0.709	0.701	0.705	0.705	52,100
2024-08-13	0.702	0.710	0.702	0.710	0.710	56,700
2024-08-12	0.703	0.714	0.703	0.706	0.706	29,091
2024-08-09	0.717	0.717	0.709	0.709	0.709	170,411
2024-08-08	0.714	0.714	0.702	0.707	0.707	42,620
2024-08-07	0.708	0.713	0.701	0.704	0.704	158,700
2024-08-06	0.706	0.717	0.706	0.710	0.710	171,600
2024-08-05	0.719	0.719	0.708	0.709	0.709	205,620
2024-08-02	0.713	0.721	0.713	0.719	0.719	147,900
2024-08-01	0.722	0.722	0.715	0.716	0.716	105,300
2024-07-31	0.707	0.720	0.705	0.719	0.719	320,002
2024-07-30	0.703	0.710	0.703	0.705	0.705	112,223
2024-07-29	0.708	0.709	0.700	0.708	0.708	187,071
2024-07-26	0.706	0.710	0.704	0.708	0.708	117,220
2024-07-25	0.706	0.707	0.700	0.706	0.706	339,164

← NewerPage 9 of 21 · 1,213 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.