WEBRAY ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	36.510	37.130	36.370	37.050	27.243	901,651
2025-07-23	35.900	36.810	35.870	36.510	26.846	858,546
2025-07-22	37.230	37.680	36.100	36.180	26.603	1,517,958
2025-07-21	36.830	37.880	36.760	37.590	27.640	1,373,398
2025-07-18	36.550	37.460	36.550	36.810	27.066	1,285,451
2025-07-17	36.500	36.860	36.150	36.760	27.029	1,411,515
2025-07-16	35.200	37.490	35.190	36.500	26.838	3,223,873
2025-07-15	35.230	35.640	34.510	35.200	25.882	1,525,992
2025-07-14	35.350	35.670	34.500	35.230	25.904	1,470,483
2025-07-11	33.850	35.340	33.500	35.000	25.735	2,290,329
2025-07-10	33.510	33.740	33.260	33.710	24.787	776,478
2025-07-09	33.680	33.880	33.400	33.610	24.713	792,000
2025-07-08	33.370	33.800	33.220	33.710	24.787	774,371
2025-07-07	33.170	33.600	33.000	33.500	24.632	719,966
2025-07-04	33.380	34.100	33.120	33.200	24.412	1,416,684
2025-07-03	33.210	34.340	33.210	33.640	24.735	1,281,137
2025-07-02	33.750	33.990	33.180	33.390	24.552	1,245,580
2025-07-01	34.120	34.320	33.270	33.600	24.706	1,489,193
2025-06-30	33.670	34.330	33.510	34.130	25.096	1,209,747
2025-06-27	33.830	34.200	33.530	33.670	24.757	1,759,914
2025-06-26	33.480	34.410	33.220	33.820	24.868	2,583,849
2025-06-25	32.770	32.970	32.220	32.910	24.199	1,505,870
2025-06-24	31.870	32.770	31.700	32.570	23.949	1,353,030
2025-06-23	30.970	31.820	30.600	31.650	23.272	830,613
2025-06-20	31.210	31.580	30.800	30.860	22.691	1,046,072
2025-06-19	31.330	32.260	31.330	31.380	23.074	1,256,815
2025-06-18	31.050	31.620	31.000	31.550	23.199	690,734
2025-06-17	31.980	32.140	31.220	31.360	23.059	1,002,899
2025-06-16	31.500	32.170	31.240	31.820	23.397	1,235,290
2025-06-13	32.980	32.980	31.500	31.500	23.162	1,504,349
2025-06-12	32.990	33.120	32.290	32.590	23.963	993,371
2025-06-11	32.500	33.250	32.500	32.970	24.243	772,052
2025-06-10	33.200	33.200	32.170	32.650	24.007	1,321,104
2025-06-09	33.380	33.700	32.950	33.200	24.412	1,579,536
2025-06-06	33.490	33.700	32.950	33.460	24.603	1,013,002
2025-06-05	33.150	33.520	32.800	33.380	24.544	803,266
2025-06-04	32.870	33.420	32.700	33.020	24.279	748,696
2025-06-03	32.860	33.660	32.680	32.860	24.162	775,991
2025-05-30	33.970	33.970	32.670	32.810	24.125	1,169,662
2025-05-29	33.200	34.310	33.090	34.100	25.074	1,399,308
2025-05-28	33.300	34.400	33.010	33.250	24.449	1,117,471
2025-05-27	34.600	34.670	33.200	33.480	24.618	1,542,467
2025-05-26	36.260	36.680	34.280	34.700	25.515	2,447,756
2025-05-23	34.790	36.600	34.540	35.800	26.324	2,010,674
2025-05-22	34.760	37.180	34.250	34.960	25.706	2,518,014
2025-05-21	35.290	35.490	34.130	34.250	25.184	845,805
2025-05-20	34.370	35.350	34.240	35.060	25.779	749,440
2025-05-19	34.530	34.880	34.110	34.640	25.471	636,943
2025-05-16	33.850	35.430	33.510	34.560	25.412	1,170,708
2025-05-15	34.020	34.230	33.520	33.850	24.890	661,029
2025-05-14	34.470	35.120	33.900	34.020	25.015	1,143,761
2025-05-13	35.790	35.820	34.740	34.750	25.552	1,047,958
2025-05-12	34.220	36.300	34.220	35.790	26.316	1,832,721
2025-05-09	34.910	35.090	34.090	34.290	25.213	888,633
2025-05-08	34.000	35.250	33.300	35.240	25.912	1,232,584
2025-05-07	33.700	34.450	33.410	34.000	25.000	1,508,509
2025-05-06	32.050	33.500	32.050	33.500	24.632	1,157,215
2025-04-30	31.420	32.090	31.200	31.890	23.449	876,627
2025-04-29	30.800	31.640	30.210	31.390	23.081	1,212,506
2025-04-28	32.360	32.590	31.550	31.740	23.338	820,565

← NewerPage 6 of 14 · 784 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.