WEBRAY ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	51.190	52.420	48.160	49.110	36.033	2,950,940
2023-10-31	52.010	53.280	50.950	51.680	37.918	2,368,709
2023-10-30	52.250	52.990	51.200	52.550	38.557	2,463,207
2023-10-27	55.230	55.230	52.210	53.080	38.945	4,021,332
2023-10-26	52.000	57.400	50.830	56.080	41.147	4,390,557
2023-10-25	50.100	53.650	49.820	52.040	38.182	3,112,551
2023-10-24	47.210	51.890	46.750	50.380	36.964	3,114,357
2023-10-23	48.680	49.100	46.580	47.180	34.617	1,188,867
2023-10-20	48.560	50.180	48.300	48.800	35.805	1,166,788
2023-10-19	49.330	51.570	48.840	49.540	36.348	1,412,962
2023-10-18	50.200	50.320	48.190	49.320	36.187	1,481,108
2023-10-17	50.500	51.040	49.740	50.700	37.199	861,634
2023-10-16	50.420	51.640	50.220	50.640	37.155	1,409,777
2023-10-13	50.800	51.160	50.020	50.040	36.715	1,434,521
2023-10-12	52.600	52.640	49.970	51.280	37.625	2,059,180
2023-10-11	51.620	53.200	51.080	52.680	38.652	1,612,916
2023-10-10	51.960	52.650	51.790	52.030	38.175	1,755,742
2023-10-09	51.830	52.060	50.760	51.500	37.786	1,424,929
2023-09-28	52.220	52.970	51.470	51.690	37.926	1,929,210
2023-09-27	53.000	53.630	52.150	52.210	38.307	1,692,290
2023-09-26	52.600	53.450	52.000	52.300	38.373	1,677,744
2023-09-25	54.390	54.500	52.200	52.750	38.703	2,854,595
2023-09-22	53.820	55.230	52.700	54.620	40.075	2,375,907
2023-09-21	52.650	53.960	52.090	53.430	39.202	1,248,016
2023-09-20	52.940	54.320	52.760	52.860	38.784	1,428,757
2023-09-19	54.210	54.840	52.690	53.150	38.997	1,547,104
2023-09-18	55.100	56.400	54.500	54.650	40.097	1,572,966
2023-09-15	57.400	57.750	54.660	55.570	40.772	2,557,945
2023-09-14	60.130	60.130	56.790	57.400	42.115	3,558,601
2023-09-13	59.960	60.390	58.450	60.300	44.243	2,161,819
2023-09-12	60.980	61.510	59.240	60.480	44.375	2,339,364
2023-09-11	60.020	62.440	58.360	61.180	44.888	4,214,295
2023-09-08	60.710	63.400	58.660	62.990	46.217	5,246,069
2023-09-07	62.500	66.180	60.800	61.030	44.778	5,447,161
2023-09-06	61.800	64.250	60.390	63.900	46.884	6,093,514
2023-09-05	64.800	66.440	61.600	62.110	45.571	7,717,989
2023-09-04	66.000	66.990	61.520	63.350	46.481	9,604,870
2023-09-01	83.000	85.000	66.050	67.160	49.276	14,146,574
2023-08-31	70.000	78.640	67.600	78.640	57.699	7,625,067
2023-08-30	57.500	65.530	57.440	65.530	48.080	6,048,390
2023-08-29	45.680	54.610	45.600	54.610	40.068	6,108,982
2023-08-28	47.780	48.400	45.100	45.510	33.391	4,811,650
2023-08-25	46.170	47.500	43.800	43.940	32.239	3,019,357
2023-08-24	49.860	49.900	46.660	47.600	34.925	3,449,474
2023-08-23	50.800	51.680	49.180	49.500	36.319	2,784,159
2023-08-22	53.500	53.870	49.630	51.520	37.801	5,031,706
2023-08-21	54.230	55.300	51.800	53.200	39.033	4,882,042
2023-08-18	55.000	62.000	53.380	53.500	39.254	7,754,771
2023-08-17	48.330	52.890	48.330	51.670	37.911	4,991,099
2023-08-16	51.230	52.190	49.170	49.220	36.113	4,772,808
2023-08-15	54.200	54.800	50.500	51.100	37.493	5,375,295
2023-08-14	50.920	55.700	50.080	54.960	40.325	6,046,649
2023-08-11	51.420	52.750	50.460	50.460	37.023	3,827,385
2023-08-10	52.500	52.960	50.550	51.330	37.661	4,453,908
2023-08-09	51.030	53.960	49.880	50.460	37.023	7,381,748
2023-08-08	49.000	52.650	48.700	50.500	37.052	7,938,185
2023-08-07	46.200	48.940	46.110	48.610	35.666	6,755,462
2023-08-04	46.120	47.250	45.930	46.400	34.044	3,943,296
2023-08-03	46.360	47.440	46.010	46.270	33.949	3,858,166
2023-08-02	47.120	47.810	45.600	46.230	33.919	6,138,679

← NewerPage 13 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.