Want Want China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	7.810	7.880	7.600	7.630	6.214	15,959,511
2022-05-31	7.880	7.880	7.690	7.810	6.360	23,410,016
2022-05-30	7.870	7.930	7.770	7.880	6.417	3,034,141
2022-05-27	7.740	7.870	7.680	7.870	6.409	3,750,544
2022-05-26	7.710	7.770	7.650	7.730	6.295	5,507,090
2022-05-25	7.570	7.800	7.570	7.760	6.319	5,460,685
2022-05-24	7.640	7.680	7.510	7.570	6.165	4,437,000
2022-05-23	7.470	7.650	7.380	7.610	6.197	9,525,867
2022-05-20	7.190	7.500	7.180	7.470	6.083	8,974,237
2022-05-19	7.060	7.230	7.030	7.200	5.863	9,665,297
2022-05-18	7.240	7.260	7.050	7.160	5.831	7,843,401
2022-05-17	7.400	7.400	7.200	7.240	5.896	4,644,000
2022-05-16	7.460	7.460	7.100	7.360	5.994	6,481,662
2022-05-13	7.150	7.340	7.110	7.240	5.896	7,388,945
2022-05-12	7.120	7.120	6.850	6.980	5.684	3,459,000
2022-05-11	6.970	7.160	6.970	7.050	5.741	6,250,922
2022-05-10	6.900	7.170	6.790	7.110	5.790	8,794,642
2022-05-06	7.250	7.260	6.880	6.950	5.660	9,470,646
2022-05-05	7.300	7.450	7.190	7.240	5.896	6,546,666
2022-05-04	7.230	7.320	7.160	7.260	5.912	6,827,852
2022-05-03	6.970	7.320	6.970	7.220	5.880	8,465,695
2022-04-29	7.050	7.120	6.920	7.090	5.774	14,137,647
2022-04-28	7.150	7.300	7.050	7.120	5.798	16,081,908
2022-04-27	6.940	7.020	6.770	6.870	5.595	8,813,452
2022-04-26	6.680	6.980	6.680	6.840	5.570	8,595,280
2022-04-25	6.730	7.300	6.650	6.700	5.456	8,880,142
2022-04-22	6.680	6.970	6.650	6.840	5.570	7,808,370
2022-04-21	6.770	6.890	6.650	6.680	5.440	9,690,500
2022-04-20	6.750	6.910	6.730	6.770	5.513	9,221,708
2022-04-19	6.760	6.780	6.570	6.690	5.448	15,337,409
2022-04-14	6.770	7.020	6.710	6.730	5.481	10,257,630
2022-04-13	6.830	6.850	6.510	6.710	5.464	18,195,912
2022-04-12	7.000	7.000	6.750	6.880	5.603	6,330,653
2022-04-11	6.910	6.990	6.800	6.940	5.652	10,697,475
2022-04-08	7.080	7.190	6.900	6.910	5.627	10,876,106
2022-04-07	7.270	7.390	7.080	7.080	5.766	9,851,529
2022-04-06	7.330	7.690	7.320	7.370	6.002	11,657,148
2022-04-04	7.300	7.390	7.220	7.310	5.953	4,369,200
2022-04-01	7.240	7.300	7.020	7.300	5.945	7,104,929
2022-03-31	7.250	7.430	7.230	7.240	5.896	10,774,887
2022-03-30	7.280	7.370	7.210	7.300	5.945	8,241,206
2022-03-29	7.210	7.300	7.080	7.260	5.912	6,342,000
2022-03-28	7.320	7.380	7.150	7.210	5.872	7,684,000
2022-03-25	7.120	7.330	7.100	7.330	5.969	8,851,803
2022-03-24	6.970	7.230	6.970	7.230	5.888	8,407,188
2022-03-23	7.330	7.370	6.960	7.140	5.815	16,216,285
2022-03-22	7.500	7.530	7.320	7.330	5.969	10,209,415
2022-03-21	7.730	7.730	7.400	7.530	6.132	10,902,558
2022-03-18	7.620	7.850	7.420	7.770	6.328	30,439,799
2022-03-17	8.150	8.340	7.660	7.710	6.279	17,844,400
2022-03-16	7.720	8.120	7.640	8.110	6.604	27,682,514
2022-03-15	7.780	7.780	7.570	7.690	6.262	15,457,891
2022-03-14	7.800	8.020	7.650	7.780	6.336	17,167,406
2022-03-11	7.540	7.670	7.230	7.630	6.214	12,702,614
2022-03-10	7.460	7.610	7.410	7.540	6.140	12,607,374
2022-03-09	7.770	7.840	7.340	7.390	6.018	18,194,714
2022-03-08	8.160	8.160	7.670	7.730	6.295	9,605,841
2022-03-07	8.170	8.170	7.400	7.950	6.474	6,924,577
2022-03-04	7.990	8.200	7.890	8.170	6.653	8,679,254
2022-03-03	7.950	8.120	7.870	8.050	6.556	6,999,035

← NewerPage 19 of 21 · 1,229 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.