Anhui Sentai WPC Group Share Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	16.360	16.800	16.230	16.230	16.230	1,563,101
2026-10-20	16.360	16.510	15.870	16.350	16.350	1,576,400
2026-10-19	16.360	16.740	15.620	16.060	16.060	2,305,300
2026-10-16	16.360	16.900	16.360	16.450	16.450	1,586,700
2026-10-15	16.550	16.550	15.980	16.240	16.240	1,832,120
2026-10-14	17.240	17.710	16.550	16.640	16.640	1,798,299
2026-10-13	17.210	17.480	16.350	17.340	17.340	1,892,400
2026-10-12	17.690	17.710	17.060	17.240	17.240	1,620,200
2026-10-09	17.530	17.550	16.750	17.550	17.550	1,556,913
2026-10-08	17.410	17.780	17.370	17.550	17.550	1,623,900
2026-09-30	17.650	17.780	17.210	17.430	17.430	1,586,641
2026-09-29	17.390	17.640	17.010	17.630	17.630	1,684,846
2026-09-28	17.420	17.500	17.040	17.370	17.370	1,965,228
2026-09-24	17.480	17.690	17.320	17.410	17.410	1,700,600
2026-09-23	17.410	17.640	17.250	17.540	17.540	1,438,800
2026-09-22	17.350	17.640	17.250	17.380	17.380	1,869,500
2026-09-21	16.960	17.430	16.960	17.290	17.290	1,665,900
2026-09-18	17.300	17.370	16.780	16.960	16.960	973,100
2026-09-17	16.840	17.220	16.540	17.090	17.090	1,573,800
2026-09-16	16.560	17.060	16.200	16.880	16.880	1,571,600
2026-09-15	17.390	17.400	16.440	16.560	16.560	1,838,200
2026-09-14	16.990	17.570	16.700	17.400	17.400	2,336,500
2026-09-11	17.090	17.300	16.660	16.900	16.900	1,319,300
2026-09-10	17.610	17.710	17.260	17.310	17.310	775,400
2026-09-09	17.780	17.830	17.520	17.610	17.610	1,207,598
2026-09-08	17.650	17.880	17.510	17.750	17.750	1,023,900
2026-09-07	17.490	17.770	17.320	17.540	17.540	1,256,755
2026-09-04	17.420	17.770	17.380	17.500	17.500	1,689,582
2026-09-03	17.810	17.960	17.360	17.410	17.410	1,169,800
2026-09-02	17.660	17.880	17.440	17.800	17.800	1,244,700
2026-09-01	17.830	17.950	17.610	17.770	17.770	1,258,182
2026-08-31	17.610	17.860	17.310	17.830	17.830	1,703,200
2026-08-28	17.400	17.750	17.400	17.660	17.660	799,000
2026-08-27	17.440	17.690	17.380	17.460	17.460	1,052,300
2026-08-26	17.610	17.900	17.340	17.530	17.530	1,269,000
2026-08-25	17.170	17.630	17.050	17.550	17.550	1,147,942
2026-08-24	17.290	17.410	16.980	17.150	17.150	1,160,800
2026-08-21	17.250	17.410	16.880	17.290	17.290	1,033,200
2026-08-20	17.030	17.450	17.030	17.340	17.340	1,271,707
2026-08-19	17.190	17.380	16.910	17.010	17.010	1,214,100
2026-08-18	17.330	17.390	17.040	17.280	17.280	1,255,500
2026-08-17	17.100	17.390	16.950	17.330	17.330	1,218,600
2026-08-14	16.960	17.150	16.800	17.090	17.090	982,100
2026-08-13	17.330	17.330	16.930	16.960	16.960	1,334,142
2026-08-12	17.050	17.310	16.900	17.240	17.240	1,171,195
2026-08-11	16.900	17.200	16.660	16.950	16.950	1,747,700
2026-08-10	16.610	16.980	16.340	16.910	16.910	2,315,875
2026-08-07	16.550	16.580	16.080	16.440	16.440	1,712,300
2026-08-06	16.430	16.580	16.260	16.550	16.550	1,505,000
2026-08-05	16.600	16.730	16.200	16.430	16.430	1,847,110
2026-08-04	16.530	16.650	16.310	16.640	16.640	1,858,300
2026-08-03	15.810	16.460	15.730	16.390	16.390	1,732,200
2026-07-31	15.750	15.950	15.510	15.850	15.850	1,244,600
2026-07-30	15.400	15.940	15.190	15.500	15.500	1,446,200
2026-07-29	15.300	15.640	15.230	15.550	15.550	1,369,500
2026-07-28	15.210	15.610	15.000	15.230	15.230	1,142,000
2026-07-27	14.780	15.550	14.740	15.210	15.210	1,652,239
2026-07-24	15.070	15.280	14.670	14.930	14.930	2,292,800
2026-07-23	14.610	15.080	14.520	15.020	15.020	1,507,700
2026-07-22	14.820	15.080	14.490	14.610	14.610	1,712,700

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.1740 CNY
2026-02-11	0.1300 CNY
2025-06-13	0.1740 CNY
2025-01-22	0.1740 CNY
2024-05-31	0.2548 CNY
2023-06-01	0.2540 CNY

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