Want Want China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	5.250	5.260	5.180	5.240	4.517	4,309,300
2023-05-22	5.160	5.280	5.150	5.190	4.474	7,048,396
2023-05-19	5.120	5.150	5.060	5.120	4.413	4,058,000
2023-05-18	5.040	5.140	5.040	5.110	4.405	2,899,915
2023-05-17	5.180	5.180	5.030	5.040	4.345	3,310,695
2023-05-16	5.120	5.180	5.100	5.150	4.439	3,764,850
2023-05-15	5.000	5.180	4.980	5.120	4.413	8,269,365
2023-05-12	5.000	5.050	4.980	5.000	4.310	4,385,900
2023-05-11	5.020	5.070	4.980	5.000	4.310	3,942,627
2023-05-10	4.960	5.040	4.960	5.020	4.327	3,479,155
2023-05-09	5.040	5.040	4.960	5.000	4.310	4,088,881
2023-05-08	4.980	5.030	4.970	5.000	4.310	1,842,194
2023-05-05	4.940	5.020	4.940	4.980	4.293	2,209,081
2023-05-04	4.960	5.000	4.930	4.940	4.258	5,112,832
2023-05-03	4.930	4.980	4.900	4.960	4.276	1,999,645
2023-05-02	5.070	5.070	4.900	4.980	4.293	4,372,700
2023-04-28	5.010	5.050	4.980	5.000	4.310	4,973,160
2023-04-27	5.090	5.090	5.010	5.010	4.319	2,892,948
2023-04-26	5.030	5.090	5.010	5.070	4.370	4,473,500
2023-04-25	5.050	5.070	4.980	5.030	4.336	2,886,230
2023-04-24	5.250	5.250	5.020	5.050	4.353	2,764,768
2023-04-21	5.260	5.270	5.130	5.130	4.422	2,147,519
2023-04-20	5.230	5.280	5.120	5.260	4.534	4,347,100
2023-04-19	5.230	5.250	5.120	5.210	4.491	5,127,570
2023-04-18	5.180	5.230	5.140	5.180	4.465	6,226,097
2023-04-17	5.030	5.200	5.020	5.200	4.482	7,099,635
2023-04-14	4.990	5.080	4.960	5.030	4.336	3,040,636
2023-04-13	5.010	5.050	4.930	4.990	4.301	5,549,736
2023-04-12	5.090	5.090	5.010	5.030	4.336	3,360,131
2023-04-11	5.120	5.120	5.050	5.080	4.379	6,312,754
2023-04-06	5.100	5.120	5.050	5.120	4.413	3,186,376
2023-04-04	5.110	5.110	5.050	5.060	4.362	4,349,708
2023-04-03	5.050	5.120	5.050	5.070	4.370	2,729,371
2023-03-31	5.070	5.140	5.050	5.050	4.353	6,392,474
2023-03-30	5.110	5.120	5.050	5.070	4.370	4,577,940
2023-03-29	5.130	5.150	5.040	5.110	4.405	3,963,361
2023-03-28	5.140	5.140	5.020	5.090	4.388	2,286,000
2023-03-27	5.140	5.140	5.030	5.060	4.362	3,472,000
2023-03-24	5.180	5.180	5.090	5.120	4.413	3,952,357
2023-03-23	5.000	5.110	5.000	5.090	4.388	6,488,347
2023-03-22	5.100	5.120	5.030	5.070	4.370	4,975,160
2023-03-21	5.080	5.100	5.030	5.070	4.370	3,670,074
2023-03-20	5.060	5.110	5.010	5.040	4.345	5,662,755
2023-03-17	5.020	5.140	5.020	5.120	4.413	11,387,273
2023-03-16	5.070	5.080	4.990	5.000	4.310	3,339,946
2023-03-15	5.020	5.090	5.010	5.030	4.336	6,078,373
2023-03-14	5.000	5.090	4.970	5.000	4.310	8,289,691
2023-03-13	4.880	5.030	4.880	5.010	4.319	7,873,172
2023-03-10	4.900	4.900	4.800	4.880	4.207	7,345,000
2023-03-09	5.030	5.030	4.890	4.900	4.224	5,982,694
2023-03-08	5.010	5.050	4.990	5.030	4.336	4,377,000
2023-03-07	5.060	5.100	5.000	5.020	4.327	3,196,008
2023-03-06	5.070	5.120	5.030	5.080	4.379	3,247,698
2023-03-03	5.050	5.130	5.050	5.070	4.370	2,845,205
2023-03-02	5.060	5.180	5.060	5.120	4.413	3,765,397
2023-03-01	4.940	5.120	4.910	5.100	4.396	8,436,850
2023-02-28	4.990	5.040	4.940	4.940	4.258	13,449,440
2023-02-27	5.080	5.080	4.980	4.990	4.301	6,746,414
2023-02-24	5.130	5.130	5.010	5.080	4.379	5,600,381
2023-02-23	5.110	5.140	5.040	5.130	4.422	4,921,824

← NewerPage 15 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.1081 HKD
2025-08-28	0.1592 HKD
2024-08-29	0.2573 HKD
2023-08-24	0.1645 HKD
2022-12-12	0.0891 HKD
2022-08-25	0.2306 HKD
2021-12-13	0.0647 HKD
2021-08-19	0.1136 HKD
2020-12-03	0.0504 HKD
2020-08-20	0.0852 HKD
2019-12-02	0.0500 HKD
2019-08-22	0.1890 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.