Anhui Sentai WPC Group Share Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 14.020 | 14.200 | 13.950 | 14.160 | 13.664 | 691,455 |
| 2024-07-25 | 13.680 | 14.130 | 13.510 | 13.920 | 13.433 | 962,745 |
| 2024-07-24 | 14.240 | 14.260 | 13.560 | 13.840 | 13.356 | 1,259,904 |
| 2024-07-23 | 14.010 | 14.330 | 13.800 | 13.840 | 13.356 | 966,797 |
| 2024-07-22 | 13.950 | 14.110 | 13.850 | 14.010 | 13.520 | 643,804 |
| 2024-07-19 | 13.840 | 14.110 | 13.700 | 13.950 | 13.462 | 683,999 |
| 2024-07-18 | 13.920 | 14.040 | 13.580 | 13.860 | 13.375 | 896,900 |
| 2024-07-17 | 14.060 | 14.270 | 13.990 | 14.000 | 13.510 | 851,231 |
| 2024-07-16 | 14.350 | 14.350 | 14.050 | 14.120 | 13.626 | 940,431 |
| 2024-07-15 | 14.770 | 14.770 | 14.050 | 14.260 | 13.761 | 1,320,298 |
| 2024-07-12 | 14.690 | 15.050 | 14.690 | 14.770 | 14.253 | 1,185,505 |
| 2024-07-11 | 14.750 | 14.750 | 14.400 | 14.680 | 14.166 | 1,055,916 |
| 2024-07-10 | 14.440 | 14.680 | 14.280 | 14.320 | 13.819 | 823,786 |
| 2024-07-09 | 14.440 | 14.590 | 13.850 | 14.520 | 14.012 | 1,035,986 |
| 2024-07-08 | 14.830 | 14.950 | 14.370 | 14.420 | 13.915 | 879,216 |
| 2024-07-05 | 14.940 | 14.990 | 14.540 | 14.970 | 14.446 | 898,945 |
| 2024-07-04 | 15.330 | 15.590 | 14.660 | 14.760 | 14.243 | 1,158,600 |
| 2024-07-03 | 15.830 | 15.830 | 15.270 | 15.350 | 14.813 | 958,800 |
| 2024-07-02 | 15.920 | 15.980 | 15.510 | 15.660 | 15.112 | 1,437,440 |
| 2024-07-01 | 15.450 | 15.990 | 15.350 | 15.920 | 15.363 | 2,312,900 |
| 2024-06-28 | 15.090 | 15.600 | 15.080 | 15.300 | 14.765 | 1,308,238 |
| 2024-06-27 | 15.290 | 15.840 | 15.110 | 15.200 | 14.668 | 1,792,798 |
| 2024-06-26 | 14.750 | 15.340 | 14.560 | 15.320 | 14.784 | 1,046,196 |
| 2024-06-25 | 14.570 | 14.930 | 14.430 | 14.730 | 14.214 | 1,048,500 |
| 2024-06-24 | 15.190 | 15.310 | 14.280 | 14.450 | 13.944 | 1,814,054 |
| 2024-06-21 | 15.400 | 15.670 | 15.090 | 15.310 | 14.774 | 1,022,855 |
| 2024-06-20 | 15.740 | 15.950 | 15.380 | 15.410 | 14.871 | 1,267,646 |
| 2024-06-19 | 15.650 | 15.810 | 15.420 | 15.750 | 15.199 | 1,370,997 |
| 2024-06-18 | 15.490 | 15.710 | 15.280 | 15.540 | 14.996 | 1,106,095 |
| 2024-06-17 | 15.750 | 15.750 | 15.320 | 15.380 | 14.842 | 1,251,799 |
| 2024-06-14 | 15.690 | 15.830 | 15.370 | 15.750 | 15.199 | 1,505,546 |
| 2024-06-13 | 15.460 | 15.870 | 15.410 | 15.750 | 15.199 | 2,097,105 |
| 2024-06-12 | 15.380 | 15.580 | 15.090 | 15.460 | 14.919 | 1,491,700 |
| 2024-06-11 | 15.290 | 15.360 | 14.700 | 15.200 | 14.668 | 1,650,689 |
| 2024-06-07 | 14.990 | 15.500 | 14.880 | 15.420 | 14.880 | 2,616,009 |
| 2024-06-06 | 15.960 | 16.160 | 14.450 | 14.720 | 14.205 | 3,684,843 |
| 2024-06-05 | 16.230 | 16.530 | 15.940 | 15.960 | 15.401 | 2,789,309 |
| 2024-06-04 | 16.300 | 16.310 | 15.770 | 16.250 | 15.681 | 2,297,175 |
| 2024-06-03 | 16.670 | 16.750 | 16.000 | 16.240 | 15.672 | 3,421,399 |
| 2024-05-31 | 16.430 | 16.800 | 16.330 | 16.560 | 15.980 | 2,921,663 |
| 2024-05-30 | 16.690 | 16.930 | 16.500 | 16.680 | 15.850 | 3,135,921 |
| 2024-05-29 | 17.140 | 17.630 | 16.530 | 16.930 | 16.088 | 5,809,609 |
| 2024-05-28 | 18.390 | 18.620 | 16.950 | 17.290 | 16.430 | 6,303,353 |
| 2024-05-27 | 19.310 | 19.800 | 17.930 | 18.660 | 17.732 | 6,408,241 |
| 2024-05-24 | 21.850 | 22.580 | 18.610 | 18.990 | 18.045 | 8,279,388 |
| 2024-05-23 | 20.530 | 21.650 | 19.880 | 20.810 | 19.775 | 9,070,594 |
| 2024-05-22 | 19.800 | 21.820 | 19.050 | 21.210 | 20.155 | 12,781,878 |
| 2024-05-21 | 18.200 | 22.080 | 18.180 | 20.440 | 19.423 | 13,628,638 |
| 2024-05-20 | 17.000 | 18.850 | 16.850 | 18.440 | 17.523 | 8,511,607 |
| 2024-05-17 | 17.100 | 17.470 | 16.620 | 17.440 | 16.572 | 6,014,564 |
| 2024-05-16 | 15.540 | 17.500 | 15.540 | 17.070 | 16.221 | 5,724,446 |
| 2024-05-15 | 15.500 | 15.680 | 15.220 | 15.540 | 14.767 | 1,260,699 |
| 2024-05-14 | 15.540 | 15.810 | 15.400 | 15.590 | 14.815 | 1,457,700 |
| 2024-05-13 | 15.740 | 15.920 | 15.380 | 15.500 | 14.729 | 2,082,960 |
| 2024-05-10 | 16.150 | 16.240 | 15.820 | 16.070 | 15.271 | 2,213,074 |
| 2024-05-09 | 15.900 | 16.240 | 15.790 | 16.240 | 15.432 | 2,589,742 |
| 2024-05-08 | 16.390 | 16.390 | 15.740 | 15.780 | 14.995 | 2,612,261 |
| 2024-05-07 | 15.870 | 16.330 | 15.790 | 16.320 | 15.508 | 3,790,603 |
| 2024-05-06 | 16.090 | 16.100 | 15.610 | 15.950 | 15.157 | 3,104,324 |
| 2024-04-30 | 15.650 | 16.260 | 15.430 | 15.530 | 14.757 | 3,255,298 |
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.