WEBRAY ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 36.900 | 37.040 | 34.700 | 35.050 | 25.772 | 1,919,611 |
| 2024-10-28 | 36.020 | 37.580 | 35.450 | 37.040 | 27.235 | 2,138,013 |
| 2024-10-25 | 37.680 | 37.680 | 35.690 | 36.240 | 26.647 | 3,625,633 |
| 2024-10-24 | 36.510 | 38.600 | 35.350 | 37.580 | 27.632 | 3,791,183 |
| 2024-10-23 | 34.510 | 37.770 | 33.800 | 36.500 | 26.838 | 4,228,978 |
| 2024-10-22 | 34.200 | 34.840 | 33.030 | 34.510 | 25.375 | 2,706,824 |
| 2024-10-21 | 32.970 | 35.790 | 32.970 | 34.650 | 25.478 | 3,817,039 |
| 2024-10-18 | 31.500 | 33.920 | 30.430 | 33.110 | 24.346 | 3,621,019 |
| 2024-10-17 | 35.000 | 35.550 | 31.970 | 32.310 | 23.757 | 5,078,097 |
| 2024-10-16 | 30.890 | 31.420 | 30.220 | 30.700 | 22.574 | 1,348,562 |
| 2024-10-15 | 31.100 | 33.210 | 30.600 | 31.480 | 23.147 | 2,899,446 |
| 2024-10-14 | 29.800 | 31.330 | 29.070 | 31.070 | 22.846 | 1,440,165 |
| 2024-10-11 | 31.340 | 31.860 | 29.020 | 29.250 | 21.507 | 1,788,013 |
| 2024-10-10 | 32.900 | 33.430 | 31.000 | 31.880 | 23.441 | 2,000,968 |
| 2024-10-09 | 34.200 | 34.970 | 31.860 | 31.860 | 23.427 | 3,459,816 |
| 2024-10-08 | 37.970 | 37.970 | 32.810 | 35.670 | 26.228 | 4,641,809 |
| 2024-09-30 | 29.880 | 32.550 | 28.280 | 31.780 | 23.368 | 4,318,665 |
| 2024-09-27 | 27.040 | 28.000 | 26.020 | 28.000 | 20.588 | 1,557,333 |
| 2024-09-26 | 25.500 | 26.360 | 25.160 | 26.310 | 19.346 | 1,137,109 |
| 2024-09-25 | 25.990 | 26.120 | 25.420 | 25.500 | 18.750 | 1,338,412 |
| 2024-09-24 | 25.200 | 25.650 | 24.630 | 25.600 | 18.824 | 1,211,399 |
| 2024-09-23 | 24.610 | 25.380 | 24.460 | 24.930 | 18.331 | 737,559 |
| 2024-09-20 | 25.160 | 25.720 | 24.480 | 24.600 | 18.088 | 1,368,315 |
| 2024-09-19 | 24.430 | 25.280 | 23.740 | 24.980 | 18.368 | 1,150,115 |
| 2024-09-18 | 24.700 | 24.700 | 23.400 | 23.950 | 17.610 | 475,756 |
| 2024-09-13 | 24.790 | 24.790 | 23.440 | 23.700 | 17.427 | 490,248 |
| 2024-09-12 | 24.520 | 25.180 | 24.460 | 24.670 | 18.140 | 327,096 |
| 2024-09-11 | 24.150 | 24.640 | 24.130 | 24.440 | 17.971 | 311,822 |
| 2024-09-10 | 24.300 | 24.570 | 23.800 | 24.460 | 17.985 | 385,773 |
| 2024-09-09 | 24.190 | 24.270 | 23.710 | 24.100 | 17.721 | 352,418 |
| 2024-09-06 | 24.790 | 25.060 | 24.070 | 24.190 | 17.787 | 653,086 |
| 2024-09-05 | 24.940 | 25.240 | 24.560 | 24.910 | 18.316 | 568,492 |
| 2024-09-04 | 24.880 | 24.880 | 24.220 | 24.470 | 17.993 | 378,611 |
| 2024-09-03 | 24.750 | 25.360 | 24.510 | 24.880 | 18.294 | 683,817 |
| 2024-09-02 | 25.860 | 25.910 | 24.630 | 24.650 | 18.125 | 996,860 |
| 2024-08-30 | 24.910 | 26.380 | 24.910 | 25.900 | 19.044 | 1,265,301 |
| 2024-08-29 | 24.200 | 25.070 | 24.200 | 24.860 | 18.279 | 583,784 |
| 2024-08-28 | 24.740 | 25.090 | 24.100 | 24.410 | 17.949 | 324,810 |
| 2024-08-27 | 25.300 | 25.490 | 24.100 | 25.000 | 18.382 | 781,547 |
| 2024-08-26 | 25.430 | 25.650 | 24.720 | 25.330 | 18.625 | 718,105 |
| 2024-08-23 | 24.870 | 25.320 | 24.870 | 25.320 | 18.618 | 538,109 |
| 2024-08-22 | 25.050 | 25.650 | 24.600 | 24.870 | 18.287 | 492,037 |
| 2024-08-21 | 24.620 | 25.770 | 24.580 | 25.050 | 18.419 | 443,060 |
| 2024-08-20 | 25.300 | 25.350 | 24.570 | 24.610 | 18.096 | 502,435 |
| 2024-08-19 | 25.100 | 26.550 | 24.930 | 25.330 | 18.625 | 762,633 |
| 2024-08-16 | 25.000 | 25.490 | 25.000 | 25.090 | 18.449 | 448,288 |
| 2024-08-15 | 24.700 | 25.620 | 24.470 | 25.110 | 18.463 | 896,129 |
| 2024-08-14 | 25.250 | 25.250 | 24.660 | 24.700 | 18.162 | 386,911 |
| 2024-08-13 | 24.840 | 25.200 | 24.390 | 25.060 | 18.427 | 718,934 |
| 2024-08-12 | 25.400 | 25.610 | 24.540 | 24.840 | 18.265 | 1,152,636 |
| 2024-08-09 | 26.250 | 26.780 | 25.500 | 25.850 | 19.007 | 1,089,748 |
| 2024-08-08 | 27.510 | 27.510 | 26.160 | 26.250 | 19.302 | 1,835,276 |
| 2024-08-07 | 28.080 | 28.370 | 27.300 | 27.690 | 20.360 | 1,612,175 |
| 2024-08-06 | 28.800 | 28.900 | 27.800 | 28.100 | 20.662 | 2,207,906 |
| 2024-08-05 | 27.000 | 30.500 | 26.330 | 27.710 | 20.375 | 4,827,838 |
| 2024-08-02 | 27.710 | 28.480 | 27.290 | 27.350 | 20.110 | 1,964,392 |
| 2024-08-01 | 27.700 | 28.190 | 27.250 | 27.950 | 20.552 | 1,487,531 |
| 2024-07-31 | 26.910 | 28.170 | 26.330 | 27.650 | 20.331 | 2,711,364 |
| 2024-07-30 | 27.500 | 27.500 | 26.500 | 26.900 | 19.779 | 3,605,638 |
| 2024-07-29 | 25.100 | 29.690 | 25.100 | 27.850 | 20.478 | 6,050,956 |
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.