WEBRAY ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 31.620 | 35.080 | 31.470 | 34.050 | 24.983 | 3,056,765 |
| 2024-04-26 | 28.700 | 32.620 | 28.400 | 32.060 | 23.523 | 4,117,032 |
| 2024-04-25 | 28.990 | 29.270 | 28.560 | 28.850 | 21.168 | 1,608,631 |
| 2024-04-24 | 28.100 | 28.990 | 27.770 | 28.990 | 21.270 | 2,094,118 |
| 2024-04-23 | 28.430 | 28.660 | 27.480 | 27.910 | 20.478 | 2,476,577 |
| 2024-04-22 | 25.480 | 30.360 | 25.450 | 28.510 | 20.918 | 3,495,948 |
| 2024-04-19 | 25.800 | 25.840 | 25.050 | 25.300 | 18.563 | 1,071,121 |
| 2024-04-18 | 26.140 | 26.480 | 25.210 | 26.000 | 19.076 | 1,408,776 |
| 2024-04-17 | 23.900 | 25.860 | 23.800 | 25.860 | 18.974 | 1,636,138 |
| 2024-04-16 | 25.700 | 25.700 | 23.300 | 23.460 | 17.213 | 1,863,772 |
| 2024-04-15 | 28.050 | 28.280 | 25.300 | 25.900 | 19.003 | 1,712,528 |
| 2024-04-12 | 28.650 | 29.070 | 27.910 | 28.080 | 20.603 | 885,398 |
| 2024-04-11 | 28.990 | 29.450 | 28.340 | 28.640 | 21.014 | 1,101,372 |
| 2024-04-10 | 30.190 | 30.190 | 28.750 | 28.920 | 21.219 | 1,201,045 |
| 2024-04-09 | 29.950 | 30.390 | 29.400 | 30.000 | 22.011 | 1,078,478 |
| 2024-04-08 | 31.250 | 31.670 | 29.700 | 29.890 | 21.931 | 1,339,567 |
| 2024-04-03 | 32.760 | 33.100 | 31.020 | 31.610 | 23.193 | 1,493,504 |
| 2024-04-02 | 33.520 | 33.690 | 32.410 | 32.750 | 24.029 | 1,008,057 |
| 2024-04-01 | 33.400 | 33.590 | 32.990 | 33.520 | 24.594 | 1,305,865 |
| 2024-03-29 | 32.730 | 33.420 | 32.290 | 33.420 | 24.521 | 616,841 |
| 2024-03-28 | 31.850 | 33.000 | 31.500 | 32.500 | 23.846 | 1,301,997 |
| 2024-03-27 | 33.620 | 33.790 | 31.310 | 31.900 | 23.405 | 1,529,770 |
| 2024-03-26 | 33.730 | 34.250 | 32.840 | 33.620 | 24.667 | 1,283,591 |
| 2024-03-25 | 35.250 | 35.680 | 33.030 | 33.630 | 24.675 | 1,509,937 |
| 2024-03-22 | 36.200 | 36.360 | 34.490 | 35.410 | 25.981 | 1,945,732 |
| 2024-03-21 | 35.860 | 36.760 | 35.580 | 35.770 | 26.245 | 1,418,609 |
| 2024-03-20 | 35.510 | 36.340 | 35.010 | 35.950 | 26.377 | 1,713,561 |
| 2024-03-19 | 35.770 | 36.420 | 35.500 | 35.570 | 26.098 | 1,872,469 |
| 2024-03-18 | 35.000 | 36.080 | 34.910 | 35.810 | 26.274 | 2,166,577 |
| 2024-03-15 | 34.190 | 35.270 | 33.580 | 35.100 | 25.753 | 2,017,633 |
| 2024-03-14 | 35.520 | 35.610 | 33.330 | 34.130 | 25.042 | 2,889,237 |
| 2024-03-13 | 35.160 | 36.820 | 35.010 | 35.800 | 26.267 | 3,191,252 |
| 2024-03-12 | 35.400 | 35.610 | 34.560 | 35.100 | 25.753 | 2,213,719 |
| 2024-03-11 | 35.120 | 37.200 | 35.120 | 35.290 | 25.893 | 4,073,035 |
| 2024-03-08 | 33.800 | 34.930 | 32.730 | 34.770 | 25.511 | 2,764,108 |
| 2024-03-07 | 33.190 | 33.800 | 32.200 | 32.700 | 23.992 | 1,472,673 |
| 2024-03-06 | 33.000 | 33.690 | 32.080 | 33.080 | 24.271 | 1,177,599 |
| 2024-03-05 | 34.200 | 34.490 | 32.820 | 33.120 | 24.301 | 1,533,499 |
| 2024-03-04 | 34.010 | 34.580 | 32.830 | 34.020 | 24.961 | 1,694,194 |
| 2024-03-01 | 32.700 | 34.410 | 32.700 | 33.990 | 24.939 | 2,230,062 |
| 2024-02-29 | 30.810 | 33.270 | 30.810 | 32.920 | 24.154 | 2,797,355 |
| 2024-02-28 | 35.150 | 36.250 | 30.700 | 30.760 | 22.569 | 4,653,985 |
| 2024-02-27 | 34.200 | 36.700 | 33.070 | 35.800 | 26.267 | 3,535,500 |
| 2024-02-26 | 32.500 | 34.000 | 32.110 | 32.980 | 24.198 | 1,810,393 |
| 2024-02-23 | 31.380 | 32.600 | 30.790 | 32.430 | 23.794 | 1,428,716 |
| 2024-02-22 | 29.720 | 31.280 | 29.720 | 31.080 | 22.804 | 1,255,209 |
| 2024-02-21 | 28.810 | 30.970 | 28.350 | 29.630 | 21.740 | 1,829,617 |
| 2024-02-20 | 28.850 | 29.230 | 28.180 | 29.150 | 21.388 | 1,073,390 |
| 2024-02-19 | 27.920 | 30.000 | 27.800 | 28.830 | 21.153 | 2,177,354 |
| 2024-02-08 | 23.900 | 27.890 | 23.450 | 27.360 | 20.074 | 2,279,132 |
| 2024-02-07 | 26.300 | 26.520 | 22.630 | 23.630 | 17.338 | 2,537,545 |
| 2024-02-06 | 24.480 | 25.900 | 22.140 | 25.680 | 18.842 | 2,335,469 |
| 2024-02-05 | 29.450 | 29.470 | 24.250 | 24.600 | 18.049 | 2,357,617 |
| 2024-02-02 | 31.350 | 32.990 | 28.570 | 29.600 | 21.718 | 1,475,663 |
| 2024-02-01 | 32.200 | 32.510 | 31.020 | 31.740 | 23.288 | 1,395,456 |
| 2024-01-31 | 35.000 | 35.200 | 31.990 | 32.000 | 23.479 | 1,345,344 |
| 2024-01-30 | 36.790 | 36.790 | 34.850 | 35.000 | 25.680 | 986,437 |
| 2024-01-29 | 38.080 | 39.180 | 36.130 | 36.500 | 26.780 | 1,487,013 |
| 2024-01-26 | 38.170 | 38.700 | 36.900 | 37.520 | 27.529 | 2,118,397 |
| 2024-01-25 | 37.670 | 38.590 | 36.500 | 38.320 | 28.116 | 860,087 |
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.