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
2026-07-21	15.180	15.190	14.150	14.940	14.940	2,498,254
2026-07-20	15.550	16.150	14.780	15.260	15.260	2,267,300
2026-07-17	16.040	16.360	15.430	15.540	15.540	1,562,900
2026-07-16	16.010	16.370	15.790	16.110	16.110	1,116,215
2026-07-15	15.920	16.230	15.820	16.010	16.010	1,123,883
2026-07-14	15.610	16.080	15.200	15.970	15.970	1,346,700
2026-07-13	15.920	16.000	15.420	15.510	15.510	1,447,246
2026-07-10	15.820	16.270	15.410	16.000	16.000	1,442,700
2026-07-09	15.870	16.090	15.400	15.770	15.770	1,423,500
2026-07-08	16.080	16.140	15.480	15.810	15.810	1,415,900
2026-07-07	16.460	16.700	15.860	16.040	16.040	1,458,700
2026-07-06	16.570	17.070	16.400	16.580	16.580	1,985,800
2026-07-03	16.010	16.690	15.990	16.500	16.500	2,428,200
2026-07-02	16.000	16.680	15.800	15.940	15.940	2,475,400
2026-07-01	15.650	16.280	15.520	15.890	15.890	1,763,800
2026-06-30	15.700	15.960	15.450	15.670	15.670	1,366,700
2026-06-29	15.990	15.990	15.110	15.750	15.750	1,940,100
2026-06-26	15.960	16.150	15.640	15.760	15.760	1,578,309
2026-06-25	16.650	16.710	15.920	15.990	15.990	1,558,809
2026-06-24	17.400	17.630	16.540	16.640	16.640	1,640,800
2026-06-23	17.410	17.780	17.100	17.440	17.440	1,825,791
2026-06-22	17.210	17.630	16.490	17.440	17.440	2,148,607
2026-06-18	17.560	17.670	17.200	17.440	17.440	1,427,300
2026-06-17	18.140	18.140	17.430	17.550	17.550	1,310,836
2026-06-16	17.960	18.240	17.320	17.990	17.990	1,629,800
2026-06-15	18.400	18.890	17.860	17.970	17.796	1,713,000
2026-06-12	18.190	18.560	17.920	18.220	18.044	1,500,400
2026-06-11	18.390	18.560	17.700	18.040	17.865	1,639,445
2026-06-10	18.700	18.700	18.120	18.680	18.499	1,179,726
2026-06-09	18.800	19.140	18.490	18.700	18.519	1,180,100
2026-06-08	19.550	19.680	18.310	18.710	18.529	1,798,456
2026-06-05	19.080	19.800	18.730	19.550	19.361	1,230,400
2026-06-04	19.510	19.580	18.850	19.080	18.895	1,217,700
2026-06-03	19.930	19.930	19.160	19.510	19.321	1,718,462
2026-06-02	20.590	20.940	19.750	19.930	19.737	1,681,100
2026-06-01	19.940	20.840	19.500	20.570	20.371	1,807,400
2026-05-29	20.900	21.100	19.900	20.040	19.846	1,341,000
2026-05-28	20.890	21.180	20.230	20.760	20.559	1,336,900
2026-05-27	21.400	21.700	20.530	20.900	20.698	1,893,200
2026-05-26	21.710	22.000	21.380	21.670	21.460	2,111,956
2026-05-25	22.590	22.920	21.420	21.750	21.539	2,002,391
2026-05-22	21.980	22.770	21.700	22.530	22.312	2,169,300
2026-05-21	22.640	23.060	21.630	21.720	21.510	1,396,610
2026-05-20	22.650	22.840	22.300	22.630	22.411	975,400
2026-05-19	22.730	22.860	22.410	22.800	22.579	1,222,683
2026-05-18	22.540	22.870	22.120	22.770	22.550	1,470,644
2026-05-15	22.660	22.960	22.220	22.560	22.342	1,650,817
2026-05-14	23.070	23.070	22.280	22.650	22.431	1,716,001
2026-05-13	22.540	23.210	22.100	22.420	22.203	2,283,600
2026-05-12	23.250	23.450	22.320	22.540	22.322	2,860,726
2026-05-11	22.800	23.750	22.200	23.410	23.183	3,327,715
2026-05-08	21.940	22.740	21.840	22.660	22.441	2,675,451
2026-05-07	21.880	22.320	21.520	21.950	21.738	2,870,889
2026-05-06	21.600	22.520	21.440	21.900	21.688	4,153,551
2026-04-30	21.030	21.560	21.020	21.430	21.223	1,434,200
2026-04-29	20.540	21.330	20.450	21.110	20.906	2,159,400
2026-04-28	20.380	20.860	20.020	20.620	20.420	2,383,290
2026-04-27	19.640	20.380	19.540	20.220	20.024	1,485,200
2026-04-24	19.470	19.930	19.140	19.640	19.450	1,647,997
2026-04-23	20.160	20.160	19.310	19.430	19.242	1,410,626

← NewerPage 2 of 3 · 121 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.