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
2026-04-22	19.800	19.830	19.510	19.780	19.589	1,008,500
2026-04-21	19.780	20.130	19.710	19.830	19.638	1,339,456
2026-04-20	19.800	20.020	19.500	19.880	19.688	1,009,000
2026-04-17	19.890	20.200	19.580	19.780	19.589	961,500
2026-04-16	19.380	19.950	19.140	19.900	19.707	1,203,926
2026-04-15	19.390	19.650	19.180	19.290	19.103	1,663,600
2026-04-14	19.680	19.730	18.960	19.300	19.113	1,557,000
2026-04-13	19.520	19.730	19.110	19.430	19.242	1,366,846
2026-04-10	19.580	20.060	19.570	19.610	19.420	1,492,501
2026-04-09	20.110	20.200	19.310	19.480	19.291	1,218,600
2026-04-08	19.700	20.290	19.540	20.200	20.004	1,884,800
2026-04-07	18.280	19.330	18.200	19.200	19.014	2,629,300
2026-04-03	19.270	19.410	18.070	18.200	18.024	1,828,400
2026-04-02	19.770	19.890	19.040	19.270	19.083	1,461,001
2026-04-01	20.200	20.390	19.510	19.780	19.589	1,873,600
2026-03-31	20.000	20.530	19.650	19.730	19.539	2,491,701
2026-03-30	19.400	20.160	19.400	20.060	19.866	1,513,426
2026-03-27	18.930	19.760	18.850	19.670	19.480	2,093,700
2026-03-26	19.880	19.950	18.950	19.130	18.945	1,784,356
2026-03-25	19.380	19.850	19.270	19.780	19.589	2,652,300
2026-03-24	18.640	19.360	18.000	19.280	19.093	4,234,915
2026-03-23	19.070	19.070	17.600	17.750	17.578	3,820,557
2026-03-20	20.580	20.760	19.110	19.410	19.222	2,582,200
2026-03-19	21.250	21.250	20.260	20.260	20.064	1,566,933
2026-03-18	20.880	21.270	20.610	21.260	21.054	1,379,600
2026-03-17	21.380	21.760	20.830	20.830	20.628	2,132,265
2026-03-16	21.060	21.340	20.800	21.170	20.965	1,297,500
2026-03-13	21.240	21.480	20.940	21.050	20.846	1,362,400
2026-03-12	21.550	21.680	21.040	21.100	20.896	1,287,700
2026-03-11	21.650	21.860	21.490	21.550	21.341	1,044,501
2026-03-10	21.240	21.720	21.240	21.630	21.421	1,204,041
2026-03-09	21.140	21.300	20.560	21.110	20.906	1,694,600
2026-03-06	20.610	21.520	20.550	21.400	21.193	1,332,560
2026-03-05	20.920	21.240	20.460	20.660	20.460	1,188,900
2026-03-04	20.340	20.840	20.000	20.550	20.351	1,456,181
2026-03-03	20.950	21.350	20.400	20.600	20.401	1,841,312
2026-03-02	21.190	21.550	20.620	20.890	20.688	1,833,700
2026-02-27	21.460	21.670	21.240	21.610	21.401	1,174,000
2026-02-26	21.690	21.810	21.400	21.620	21.411	1,680,745
2026-02-25	21.940	21.940	21.550	21.590	21.381	1,295,000
2026-02-24	21.290	21.870	21.290	21.730	21.520	1,286,708
2026-02-13	21.430	21.640	21.130	21.250	21.044	1,637,946
2026-02-12	21.300	21.580	21.120	21.300	21.094	1,532,318
2026-02-11	21.070	21.550	21.070	21.350	21.143	1,443,600
2026-02-10	21.650	21.650	21.160	21.180	20.846	1,549,417
2026-02-09	21.380	21.700	21.300	21.560	21.220	1,501,925
2026-02-06	21.170	21.550	20.980	21.180	20.846	1,744,200
2026-02-05	21.190	21.540	20.940	21.220	20.886	1,735,942
2026-02-04	21.080	21.270	20.920	21.130	20.797	1,413,642
2026-02-03	20.860	21.060	20.650	20.950	20.620	1,509,718
2026-02-02	20.830	21.210	20.610	20.650	20.325	2,286,002
2026-01-30	20.350	20.950	20.170	20.940	20.610	1,951,844
2026-01-29	20.470	20.790	20.170	20.380	20.059	1,443,854
2026-01-28	20.670	20.780	20.360	20.450	20.128	1,033,471
2026-01-27	20.780	20.850	20.030	20.680	20.354	1,410,282
2026-01-26	20.870	20.960	20.340	20.780	20.453	1,554,900
2026-01-23	20.880	20.970	20.680	20.770	20.443	1,004,700
2026-01-22	20.570	21.010	20.510	20.850	20.521	1,654,113
2026-01-21	20.150	20.670	20.080	20.550	20.226	1,660,344
2026-01-20	20.200	20.410	20.050	20.310	19.990	1,834,955

← NewerPage 3 of 5 · 243 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.