WEBRAY ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 32.600 | 32.640 | 32.050 | 32.340 | 23.779 | 940,404 |
| 2025-01-21 | 33.270 | 33.270 | 32.010 | 32.680 | 24.029 | 1,566,000 |
| 2025-01-20 | 32.710 | 33.220 | 32.380 | 32.800 | 24.118 | 1,240,524 |
| 2025-01-17 | 32.690 | 33.010 | 32.030 | 32.670 | 24.022 | 1,192,661 |
| 2025-01-16 | 32.800 | 33.330 | 32.220 | 32.800 | 24.118 | 2,110,370 |
| 2025-01-15 | 33.340 | 33.470 | 32.630 | 32.730 | 24.066 | 906,841 |
| 2025-01-14 | 31.730 | 33.490 | 31.730 | 33.290 | 24.478 | 1,415,951 |
| 2025-01-13 | 31.000 | 31.880 | 29.960 | 31.440 | 23.118 | 700,342 |
| 2025-01-10 | 31.800 | 32.910 | 31.020 | 31.030 | 22.816 | 988,483 |
| 2025-01-09 | 31.010 | 32.780 | 31.010 | 32.110 | 23.610 | 1,106,417 |
| 2025-01-08 | 31.800 | 32.250 | 30.300 | 31.300 | 23.015 | 1,222,377 |
| 2025-01-07 | 30.400 | 32.160 | 30.400 | 32.000 | 23.529 | 818,556 |
| 2025-01-06 | 31.310 | 31.750 | 30.040 | 30.630 | 22.522 | 1,296,640 |
| 2025-01-03 | 33.800 | 33.880 | 31.560 | 31.620 | 23.250 | 1,020,658 |
| 2025-01-02 | 35.430 | 35.600 | 33.100 | 33.670 | 24.757 | 1,042,850 |
| 2024-12-31 | 36.820 | 36.950 | 35.130 | 35.370 | 26.007 | 1,832,553 |
| 2024-12-30 | 37.330 | 38.270 | 36.530 | 36.820 | 27.074 | 1,436,414 |
| 2024-12-27 | 38.000 | 38.440 | 37.500 | 37.870 | 27.846 | 745,447 |
| 2024-12-26 | 36.830 | 38.490 | 36.830 | 38.050 | 27.978 | 1,250,384 |
| 2024-12-25 | 38.040 | 38.500 | 36.810 | 36.830 | 27.081 | 973,334 |
| 2024-12-24 | 39.100 | 39.300 | 36.950 | 38.290 | 28.154 | 1,887,697 |
| 2024-12-23 | 40.280 | 40.600 | 38.550 | 38.630 | 28.404 | 1,975,975 |
| 2024-12-20 | 38.050 | 40.830 | 37.510 | 40.290 | 29.625 | 2,766,835 |
| 2024-12-19 | 37.500 | 38.500 | 37.230 | 38.020 | 27.956 | 1,237,276 |
| 2024-12-18 | 38.210 | 38.300 | 37.220 | 37.810 | 27.802 | 1,273,799 |
| 2024-12-17 | 39.800 | 40.300 | 37.750 | 38.030 | 27.963 | 1,554,038 |
| 2024-12-16 | 40.780 | 40.780 | 38.240 | 40.160 | 29.529 | 2,465,937 |
| 2024-12-13 | 42.100 | 42.100 | 40.390 | 40.820 | 30.015 | 1,369,186 |
| 2024-12-12 | 43.040 | 43.040 | 41.250 | 42.460 | 31.221 | 1,467,979 |
| 2024-12-11 | 43.800 | 44.210 | 42.140 | 43.040 | 31.647 | 1,892,627 |
| 2024-12-10 | 43.210 | 45.250 | 42.800 | 43.950 | 32.316 | 3,303,860 |
| 2024-12-09 | 41.740 | 42.820 | 41.170 | 42.000 | 30.882 | 2,064,088 |
| 2024-12-06 | 42.800 | 45.880 | 41.800 | 42.020 | 30.897 | 3,891,661 |
| 2024-12-05 | 41.390 | 42.170 | 40.800 | 41.260 | 30.338 | 1,275,133 |
| 2024-12-04 | 40.970 | 41.790 | 40.530 | 40.950 | 30.110 | 2,128,001 |
| 2024-12-03 | 44.740 | 44.740 | 40.700 | 40.900 | 30.074 | 3,738,687 |
| 2024-12-02 | 44.800 | 46.420 | 43.600 | 44.960 | 33.059 | 2,617,343 |
| 2024-11-29 | 44.700 | 45.880 | 43.500 | 45.000 | 33.088 | 1,300,834 |
| 2024-11-28 | 44.680 | 45.980 | 43.500 | 44.700 | 32.868 | 1,188,336 |
| 2024-11-27 | 42.890 | 45.200 | 41.830 | 44.580 | 32.779 | 1,372,124 |
| 2024-11-26 | 43.400 | 44.890 | 42.830 | 43.350 | 31.875 | 1,298,020 |
| 2024-11-25 | 44.000 | 44.000 | 42.080 | 43.480 | 31.971 | 1,520,588 |
| 2024-11-22 | 46.220 | 46.790 | 43.170 | 43.640 | 32.088 | 2,163,516 |
| 2024-11-21 | 45.480 | 47.500 | 43.680 | 46.480 | 34.177 | 2,377,745 |
| 2024-11-20 | 44.550 | 47.310 | 44.000 | 45.600 | 33.529 | 2,693,338 |
| 2024-11-19 | 44.030 | 44.880 | 42.670 | 44.370 | 32.625 | 1,445,847 |
| 2024-11-18 | 45.020 | 45.580 | 42.450 | 43.450 | 31.949 | 2,074,306 |
| 2024-11-15 | 45.920 | 46.830 | 43.500 | 45.240 | 33.265 | 3,049,810 |
| 2024-11-14 | 47.100 | 49.160 | 45.710 | 45.920 | 33.765 | 2,012,182 |
| 2024-11-13 | 48.000 | 48.590 | 45.800 | 47.800 | 35.147 | 3,583,115 |
| 2024-11-12 | 51.640 | 51.980 | 45.690 | 49.080 | 36.088 | 6,056,517 |
| 2024-11-11 | 51.650 | 54.400 | 49.500 | 51.620 | 37.956 | 3,796,597 |
| 2024-11-08 | 48.000 | 54.480 | 47.500 | 51.600 | 37.941 | 4,710,861 |
| 2024-11-07 | 43.600 | 48.800 | 43.000 | 48.770 | 35.860 | 7,826,643 |
| 2024-11-06 | 40.590 | 47.960 | 39.980 | 43.500 | 31.985 | 5,951,358 |
| 2024-11-05 | 36.440 | 40.650 | 36.440 | 40.100 | 29.485 | 3,916,254 |
| 2024-11-04 | 34.920 | 37.100 | 34.120 | 36.520 | 26.853 | 1,893,088 |
| 2024-11-01 | 37.910 | 39.500 | 35.000 | 35.270 | 25.934 | 2,431,943 |
| 2024-10-31 | 34.940 | 37.660 | 34.270 | 37.580 | 27.632 | 3,081,142 |
| 2024-10-30 | 34.780 | 35.600 | 33.910 | 34.770 | 25.566 | 952,134 |
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.