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
2026-10-19	0.632	0.636	0.629	0.634	0.634	103,184
2026-10-16	0.633	0.638	0.632	0.633	0.633	58,633
2026-10-15	0.635	0.636	0.631	0.632	0.632	221,100
2026-10-14	0.638	0.638	0.634	0.637	0.637	72,813
2026-10-13	0.639	0.640	0.637	0.638	0.638	146,436
2026-10-12	0.642	0.642	0.639	0.640	0.640	198,400
2026-10-09	0.640	0.643	0.639	0.640	0.640	102,889
2026-10-08	0.644	0.644	0.641	0.642	0.642	236,044
2026-09-30	0.640	0.643	0.638	0.642	0.642	267,200
2026-09-29	0.636	0.640	0.635	0.640	0.640	122,000
2026-09-28	0.636	0.643	0.633	0.640	0.640	108,762
2026-09-24	0.636	0.640	0.636	0.636	0.636	47,700
2026-09-23	0.637	0.642	0.631	0.636	0.636	245,631
2026-09-22	0.643	0.643	0.635	0.637	0.637	103,580
2026-09-21	0.637	0.641	0.637	0.639	0.639	36,241
2026-09-18	0.642	0.643	0.634	0.634	0.634	139,800
2026-09-17	0.637	0.641	0.636	0.640	0.640	55,100
2026-09-16	0.631	0.641	0.631	0.639	0.639	49,030
2026-09-15	0.637	0.641	0.636	0.636	0.636	51,000
2026-09-14	0.636	0.641	0.636	0.640	0.640	96,862
2026-09-11	0.637	0.639	0.637	0.639	0.639	46,900
2026-09-10	0.637	0.640	0.637	0.640	0.640	79,100
2026-09-09	0.637	0.640	0.636	0.640	0.640	59,813
2026-09-08	0.637	0.643	0.637	0.640	0.640	99,460
2026-09-07	0.644	0.644	0.638	0.639	0.639	80,594
2026-09-04	0.643	0.643	0.639	0.641	0.641	150,700
2026-09-03	0.635	0.642	0.635	0.642	0.642	103,310
2026-09-02	0.626	0.642	0.626	0.635	0.635	145,036
2026-09-01	0.642	0.643	0.637	0.637	0.637	71,300
2026-08-31	0.643	0.645	0.641	0.642	0.642	268,367
2026-08-28	0.642	0.644	0.640	0.643	0.643	195,112
2026-08-27	0.640	0.642	0.637	0.642	0.642	108,224
2026-08-26	0.638	0.642	0.638	0.640	0.640	150,619
2026-08-25	0.635	0.640	0.633	0.638	0.638	75,419
2026-08-24	0.632	0.638	0.630	0.634	0.634	56,200
2026-08-21	0.634	0.637	0.630	0.632	0.632	127,044
2026-08-20	0.640	0.640	0.634	0.637	0.637	57,495
2026-08-19	0.636	0.636	0.632	0.634	0.634	138,500
2026-08-18	0.638	0.642	0.635	0.640	0.640	85,099
2026-08-17	0.635	0.643	0.635	0.640	0.640	25,300
2026-08-14	0.634	0.642	0.634	0.639	0.639	128,744
2026-08-13	0.642	0.642	0.636	0.637	0.637	89,000
2026-08-12	0.639	0.642	0.639	0.640	0.640	111,702
2026-08-11	0.643	0.643	0.639	0.642	0.642	58,545
2026-08-10	0.644	0.644	0.640	0.643	0.643	42,800
2026-08-07	0.642	0.642	0.640	0.642	0.642	90,188
2026-08-06	0.642	0.645	0.639	0.642	0.642	181,965
2026-08-05	0.645	0.645	0.638	0.642	0.642	148,000
2026-08-04	0.640	0.643	0.639	0.640	0.640	132,892
2026-08-03	0.641	0.645	0.639	0.640	0.640	131,437
2026-07-31	0.640	0.643	0.638	0.641	0.641	187,640
2026-07-30	0.634	0.648	0.634	0.640	0.640	433,878
2026-07-29	0.634	0.640	0.634	0.639	0.639	446,539
2026-07-28	0.626	0.631	0.626	0.631	0.631	196,752
2026-07-27	0.625	0.628	0.621	0.626	0.626	231,652
2026-07-24	0.615	0.625	0.615	0.621	0.621	544,018
2026-07-23	0.621	0.621	0.611	0.614	0.614	134,800
2026-07-22	0.613	0.621	0.613	0.618	0.618	82,162
2026-07-21	0.614	0.619	0.611	0.619	0.619	154,511
2026-07-20	0.623	0.623	0.610	0.614	0.614	141,149

Page 1 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.