WEBRAY ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 25.100 | 29.690 | 25.100 | 27.850 | 20.478 | 6,050,956 |
| 2024-07-26 | 24.160 | 24.980 | 24.010 | 24.740 | 18.191 | 779,488 |
| 2024-07-25 | 24.010 | 25.060 | 23.880 | 24.250 | 17.831 | 697,039 |
| 2024-07-24 | 24.800 | 24.940 | 24.150 | 24.380 | 17.927 | 853,975 |
| 2024-07-23 | 25.800 | 26.160 | 25.060 | 25.100 | 18.456 | 1,232,825 |
| 2024-07-22 | 27.700 | 27.700 | 25.780 | 26.250 | 19.302 | 2,226,254 |
| 2024-07-19 | 24.480 | 25.800 | 24.210 | 25.280 | 18.588 | 1,285,272 |
| 2024-07-18 | 25.130 | 25.150 | 24.050 | 24.210 | 17.802 | 979,024 |
| 2024-07-17 | 25.880 | 25.880 | 25.100 | 25.260 | 18.574 | 702,241 |
| 2024-07-16 | 25.110 | 25.770 | 24.850 | 25.600 | 18.824 | 636,527 |
| 2024-07-15 | 25.760 | 26.610 | 25.260 | 25.340 | 18.632 | 456,615 |
| 2024-07-12 | 26.280 | 26.690 | 25.450 | 26.040 | 19.147 | 853,522 |
| 2024-07-11 | 26.190 | 26.670 | 26.050 | 26.330 | 19.360 | 597,362 |
| 2024-07-10 | 26.020 | 26.560 | 25.530 | 25.690 | 18.890 | 443,346 |
| 2024-07-09 | 25.780 | 25.900 | 24.720 | 25.750 | 18.934 | 545,376 |
| 2024-07-08 | 26.350 | 26.350 | 25.290 | 25.400 | 18.677 | 554,840 |
| 2024-07-05 | 25.950 | 25.950 | 25.950 | 25.950 | 19.081 | 0 |
| 2024-07-04 | 27.550 | 27.990 | 25.820 | 25.950 | 19.081 | 1,292,981 |
| 2024-07-03 | 28.320 | 28.650 | 27.710 | 27.990 | 20.537 | 578,837 |
| 2024-07-02 | 28.310 | 29.070 | 28.310 | 28.460 | 20.881 | 622,652 |
| 2024-07-01 | 29.000 | 29.250 | 27.910 | 28.400 | 20.837 | 901,040 |
| 2024-06-28 | 28.900 | 30.200 | 28.800 | 29.250 | 21.461 | 792,193 |
| 2024-06-27 | 29.630 | 30.900 | 29.000 | 29.000 | 21.278 | 1,513,450 |
| 2024-06-26 | 28.220 | 29.660 | 28.050 | 29.510 | 21.652 | 784,450 |
| 2024-06-25 | 28.500 | 29.500 | 28.070 | 28.480 | 20.896 | 814,818 |
| 2024-06-24 | 30.310 | 30.310 | 28.510 | 28.560 | 20.955 | 1,317,565 |
| 2024-06-21 | 31.300 | 31.310 | 29.950 | 30.460 | 22.349 | 1,487,717 |
| 2024-06-20 | 30.670 | 33.010 | 30.600 | 31.420 | 23.053 | 2,486,863 |
| 2024-06-19 | 31.030 | 31.570 | 30.060 | 30.600 | 22.452 | 1,088,348 |
| 2024-06-18 | 30.180 | 31.990 | 30.180 | 31.400 | 23.039 | 1,457,014 |
| 2024-06-17 | 30.330 | 31.000 | 29.980 | 30.390 | 22.298 | 997,560 |
| 2024-06-14 | 31.310 | 31.640 | 30.590 | 30.790 | 22.591 | 1,852,415 |
| 2024-06-13 | 29.240 | 34.560 | 28.850 | 31.900 | 23.405 | 3,064,108 |
| 2024-06-12 | 29.700 | 30.110 | 29.030 | 29.540 | 21.674 | 875,841 |
| 2024-06-11 | 27.100 | 29.950 | 26.610 | 29.700 | 21.791 | 1,566,441 |
| 2024-06-07 | 27.900 | 28.060 | 26.910 | 27.510 | 20.184 | 801,116 |
| 2024-06-06 | 29.800 | 30.110 | 26.600 | 27.180 | 19.942 | 1,866,051 |
| 2024-06-05 | 29.510 | 30.430 | 29.290 | 29.850 | 21.901 | 800,806 |
| 2024-06-04 | 31.660 | 31.660 | 29.390 | 29.810 | 21.872 | 1,551,296 |
| 2024-06-03 | 33.070 | 33.430 | 31.100 | 31.660 | 23.229 | 1,669,372 |
| 2024-05-31 | 32.140 | 33.330 | 32.000 | 32.500 | 23.846 | 1,320,572 |
| 2024-05-30 | 31.400 | 32.280 | 30.700 | 31.730 | 23.281 | 886,178 |
| 2024-05-29 | 30.470 | 32.500 | 30.400 | 31.870 | 23.383 | 2,022,781 |
| 2024-05-28 | 30.500 | 30.870 | 29.810 | 30.010 | 22.019 | 542,391 |
| 2024-05-27 | 30.100 | 30.680 | 29.000 | 30.510 | 22.386 | 1,357,981 |
| 2024-05-24 | 31.480 | 31.740 | 29.750 | 29.820 | 21.879 | 1,675,563 |
| 2024-05-23 | 31.990 | 31.990 | 31.340 | 31.470 | 23.090 | 977,531 |
| 2024-05-22 | 30.750 | 32.180 | 30.640 | 31.650 | 23.222 | 1,146,134 |
| 2024-05-21 | 31.500 | 31.500 | 30.650 | 30.750 | 22.562 | 977,445 |
| 2024-05-20 | 31.090 | 31.630 | 30.840 | 31.290 | 22.958 | 1,382,033 |
| 2024-05-17 | 30.500 | 31.100 | 30.300 | 31.000 | 22.745 | 1,435,747 |
| 2024-05-16 | 30.750 | 31.460 | 30.080 | 30.350 | 22.268 | 1,300,121 |
| 2024-05-15 | 32.170 | 32.170 | 30.600 | 30.730 | 22.547 | 1,064,126 |
| 2024-05-14 | 31.700 | 31.910 | 31.060 | 31.530 | 23.134 | 902,855 |
| 2024-05-13 | 32.010 | 32.880 | 31.000 | 31.500 | 23.112 | 1,568,293 |
| 2024-05-10 | 34.780 | 34.780 | 32.350 | 32.360 | 23.743 | 1,428,489 |
| 2024-05-09 | 33.700 | 34.400 | 33.000 | 34.080 | 25.005 | 1,611,534 |
| 2024-05-08 | 28.750 | 35.490 | 28.750 | 33.720 | 24.741 | 2,116,697 |
| 2024-05-07 | 34.230 | 37.670 | 34.170 | 35.550 | 26.083 | 2,489,516 |
| 2024-05-06 | 33.990 | 35.080 | 33.790 | 34.650 | 25.423 | 1,959,493 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-04 | 0.0603 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.