WPG (Shanghai) Smart Water Public Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.800 | 4.880 | 4.740 | 4.790 | 4.790 | 3,117,500 |
| 2024-07-26 | 4.710 | 4.820 | 4.710 | 4.800 | 4.800 | 3,778,850 |
| 2024-07-25 | 4.650 | 4.760 | 4.620 | 4.690 | 4.690 | 2,311,172 |
| 2024-07-24 | 4.770 | 4.840 | 4.680 | 4.710 | 4.710 | 4,059,608 |
| 2024-07-23 | 4.980 | 5.180 | 4.790 | 4.790 | 4.790 | 5,483,250 |
| 2024-07-22 | 4.780 | 4.890 | 4.760 | 4.840 | 4.840 | 1,996,048 |
| 2024-07-19 | 4.750 | 4.810 | 4.690 | 4.770 | 4.770 | 1,742,100 |
| 2024-07-18 | 4.780 | 4.800 | 4.680 | 4.750 | 4.750 | 2,253,100 |
| 2024-07-17 | 4.880 | 4.930 | 4.820 | 4.820 | 4.820 | 1,591,700 |
| 2024-07-16 | 4.880 | 5.010 | 4.860 | 4.900 | 4.900 | 2,145,247 |
| 2024-07-15 | 5.140 | 5.140 | 4.910 | 4.930 | 4.930 | 2,639,940 |
| 2024-07-12 | 5.110 | 5.180 | 5.060 | 5.100 | 5.100 | 2,911,100 |
| 2024-07-11 | 4.920 | 5.130 | 4.910 | 5.100 | 5.100 | 3,950,700 |
| 2024-07-10 | 4.800 | 4.920 | 4.750 | 4.850 | 4.850 | 2,633,100 |
| 2024-07-09 | 4.900 | 4.930 | 4.720 | 4.880 | 4.880 | 3,237,100 |
| 2024-07-08 | 5.140 | 5.140 | 4.910 | 4.930 | 4.930 | 2,601,600 |
| 2024-07-05 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 0 |
| 2024-07-04 | 5.270 | 5.290 | 5.080 | 5.090 | 5.090 | 2,248,900 |
| 2024-07-03 | 5.360 | 5.360 | 5.220 | 5.250 | 5.250 | 1,577,000 |
| 2024-07-02 | 5.290 | 5.370 | 5.270 | 5.340 | 5.340 | 1,695,700 |
| 2024-07-01 | 5.330 | 5.380 | 5.180 | 5.320 | 5.320 | 2,980,070 |
| 2024-06-28 | 5.340 | 5.430 | 5.270 | 5.310 | 5.310 | 2,975,270 |
| 2024-06-27 | 5.430 | 5.550 | 5.270 | 5.290 | 5.290 | 3,715,550 |
| 2024-06-26 | 5.280 | 5.430 | 5.250 | 5.430 | 5.430 | 3,160,300 |
| 2024-06-25 | 5.280 | 5.370 | 5.180 | 5.300 | 5.300 | 2,415,947 |
| 2024-06-24 | 5.400 | 5.440 | 5.160 | 5.210 | 5.210 | 3,592,170 |
| 2024-06-21 | 5.500 | 5.510 | 5.370 | 5.460 | 5.460 | 2,050,200 |
| 2024-06-20 | 5.620 | 5.620 | 5.450 | 5.470 | 5.470 | 2,231,900 |
| 2024-06-19 | 5.650 | 5.700 | 5.530 | 5.570 | 5.570 | 1,997,100 |
| 2024-06-18 | 5.480 | 5.640 | 5.440 | 5.620 | 5.620 | 2,805,600 |
| 2024-06-17 | 5.530 | 5.540 | 5.420 | 5.440 | 5.440 | 1,588,007 |
| 2024-06-14 | 5.630 | 5.630 | 5.470 | 5.520 | 5.520 | 2,411,200 |
| 2024-06-13 | 5.660 | 5.690 | 5.550 | 5.590 | 5.590 | 2,310,300 |
| 2024-06-12 | 5.440 | 5.670 | 5.430 | 5.660 | 5.660 | 3,656,000 |
| 2024-06-11 | 5.450 | 5.550 | 5.320 | 5.420 | 5.420 | 3,472,850 |
| 2024-06-07 | 5.290 | 5.590 | 5.250 | 5.500 | 5.500 | 5,204,144 |
| 2024-06-06 | 5.580 | 5.650 | 5.270 | 5.330 | 5.330 | 4,683,150 |
| 2024-06-05 | 5.650 | 5.730 | 5.500 | 5.510 | 5.510 | 3,981,235 |
| 2024-06-04 | 5.870 | 5.930 | 5.600 | 5.670 | 5.670 | 5,801,400 |
| 2024-06-03 | 6.150 | 6.150 | 5.900 | 5.970 | 5.970 | 3,727,500 |
| 2024-05-31 | 6.100 | 6.150 | 6.070 | 6.120 | 6.120 | 2,019,200 |
| 2024-05-30 | 6.060 | 6.110 | 5.980 | 6.060 | 6.060 | 1,587,500 |
| 2024-05-29 | 6.030 | 6.110 | 5.970 | 6.060 | 6.060 | 2,224,300 |
| 2024-05-28 | 6.200 | 6.200 | 5.980 | 6.010 | 6.010 | 3,326,000 |
| 2024-05-27 | 6.160 | 6.190 | 6.050 | 6.170 | 6.170 | 2,430,300 |
| 2024-05-24 | 6.230 | 6.260 | 6.140 | 6.160 | 6.160 | 2,218,200 |
| 2024-05-23 | 6.360 | 6.360 | 6.180 | 6.190 | 6.190 | 2,989,500 |
| 2024-05-22 | 6.390 | 6.460 | 6.340 | 6.360 | 6.360 | 2,247,400 |
| 2024-05-21 | 6.530 | 6.550 | 6.380 | 6.420 | 6.420 | 2,028,000 |
| 2024-05-20 | 6.500 | 6.580 | 6.470 | 6.490 | 6.490 | 2,551,700 |
| 2024-05-17 | 6.410 | 6.510 | 6.390 | 6.500 | 6.500 | 2,483,000 |
| 2024-05-16 | 6.460 | 6.570 | 6.400 | 6.440 | 6.440 | 2,798,100 |
| 2024-05-15 | 6.480 | 6.590 | 6.450 | 6.490 | 6.490 | 1,995,900 |
| 2024-05-14 | 6.440 | 6.570 | 6.400 | 6.510 | 6.510 | 3,313,681 |
| 2024-05-13 | 6.530 | 6.550 | 6.360 | 6.470 | 6.470 | 3,930,375 |
| 2024-05-10 | 6.680 | 6.690 | 6.450 | 6.500 | 6.500 | 2,999,470 |
| 2024-05-09 | 6.720 | 6.810 | 6.600 | 6.620 | 6.620 | 4,848,770 |
| 2024-05-08 | 6.760 | 6.830 | 6.660 | 6.700 | 6.700 | 3,317,410 |
| 2024-05-07 | 6.650 | 6.790 | 6.650 | 6.780 | 6.780 | 3,214,300 |
| 2024-05-06 | 6.800 | 6.920 | 6.660 | 6.690 | 6.690 | 5,791,362 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 0.1000 CNY |
| 2022-06-10 | 0.1760 CNY |
| 2021-06-01 | 0.1633 CNY |
| 2020-05-27 | 0.1500 CNY |
| 2019-05-28 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.