WEBRAY ORD A (SHH) EQSW Exp: historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	37.670	38.590	36.500	38.320	28.116	860,087
2024-01-24	37.950	38.040	35.690	37.400	27.441	1,090,681
2024-01-23	37.150	38.670	36.800	37.900	27.808	763,551
2024-01-22	39.660	40.220	37.350	37.390	27.433	869,084
2024-01-19	40.440	40.510	39.400	39.660	29.099	639,443
2024-01-18	40.000	40.450	39.120	40.270	29.547	855,433
2024-01-17	41.880	41.950	39.900	40.000	29.349	782,471
2024-01-16	41.120	41.690	40.420	41.630	30.544	794,321
2024-01-15	41.710	41.710	41.710	41.710	30.603	0
2024-01-12	43.000	43.440	41.350	41.710	30.603	1,461,519
2024-01-11	41.500	43.270	41.500	43.270	31.748	1,302,863
2024-01-10	41.700	42.500	40.300	41.510	30.456	1,059,162
2024-01-09	43.000	44.300	41.680	42.000	30.816	982,385
2024-01-08	44.440	44.790	42.750	42.970	31.528	679,402
2024-01-05	45.260	45.700	44.500	44.660	32.768	478,970
2024-01-04	45.210	46.090	44.850	45.250	33.201	441,061
2024-01-03	45.700	45.950	45.120	45.450	33.347	566,718
2024-01-02	47.000	47.300	45.950	45.960	33.721	646,323
2023-12-29	46.800	47.180	46.350	47.060	34.528	810,818
2023-12-28	45.830	46.890	45.060	46.410	34.052	895,232
2023-12-27	45.100	46.260	45.100	45.980	33.736	681,313
2023-12-26	46.600	46.720	44.720	45.340	33.266	825,167
2023-12-25	47.320	48.200	46.310	46.790	34.330	771,186
2023-12-22	49.990	50.060	47.390	47.820	35.086	1,360,958
2023-12-21	50.390	51.480	49.800	50.100	36.759	1,073,520
2023-12-20	51.150	51.610	50.010	50.010	36.693	723,779
2023-12-19	51.600	51.880	50.000	51.020	37.434	552,334
2023-12-18	51.360	52.770	50.380	51.600	37.860	687,137
2023-12-15	51.520	52.170	50.800	51.500	37.786	540,738
2023-12-14	52.530	52.980	51.500	51.660	37.904	759,452
2023-12-13	52.870	53.360	52.160	52.540	38.549	861,568
2023-12-12	53.300	53.940	52.620	52.930	38.835	827,715
2023-12-11	51.440	53.940	50.600	53.600	39.327	1,652,519
2023-12-08	50.240	51.480	50.000	51.240	37.595	1,919,037
2023-12-07	50.650	52.320	49.880	49.900	36.612	1,700,856
2023-12-06	51.010	51.830	50.180	50.700	37.199	920,120
2023-12-05	53.020	53.260	51.440	51.500	37.786	788,507
2023-12-04	51.990	53.460	51.800	53.020	38.901	1,329,640
2023-12-01	50.600	52.330	50.500	51.760	37.977	870,681
2023-11-30	51.060	51.650	49.980	50.890	37.339	992,593
2023-11-29	52.830	52.830	51.060	51.060	37.463	1,078,692
2023-11-28	52.000	53.080	51.810	52.410	38.454	887,179
2023-11-27	52.010	53.240	51.800	52.300	38.373	1,436,418
2023-11-24	54.800	54.860	52.170	52.180	38.285	2,037,745
2023-11-23	54.950	55.450	53.760	55.170	40.479	1,729,166
2023-11-22	58.300	58.300	55.000	55.000	40.354	2,555,823
2023-11-21	58.700	58.770	56.300	58.390	42.841	3,495,556
2023-11-20	60.950	60.950	57.390	58.700	43.069	3,753,606
2023-11-17	55.000	61.350	54.590	59.900	43.949	5,099,075
2023-11-16	54.570	56.780	54.010	55.580	40.780	2,534,138
2023-11-15	55.880	55.900	53.700	55.100	40.428	2,751,179
2023-11-14	52.800	55.800	52.500	55.310	40.582	2,967,175
2023-11-13	52.290	53.990	52.290	52.990	38.879	2,127,981
2023-11-10	52.990	53.300	51.600	52.030	38.175	2,441,507
2023-11-09	52.530	55.900	51.510	53.720	39.415	3,823,525
2023-11-08	52.200	53.180	51.910	52.530	38.542	1,627,181
2023-11-07	52.120	52.640	51.160	52.220	38.314	1,763,911
2023-11-06	50.580	53.440	50.010	52.110	38.234	3,113,951
2023-11-03	47.850	49.500	47.560	49.420	36.260	1,474,386
2023-11-02	48.770	49.280	47.190	47.560	34.895	1,536,670

← NewerPage 12 of 14 · 785 trading daysOlder →

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.