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
2026-01-19	19.630	20.220	19.500	20.060	19.744	1,405,594
2026-01-16	19.970	20.020	19.610	19.730	19.419	1,188,400
2026-01-15	19.580	19.950	19.500	19.690	19.380	1,567,965
2026-01-14	19.670	19.850	19.300	19.590	19.281	1,669,001
2026-01-13	19.590	19.820	19.330	19.680	19.370	1,753,154
2026-01-12	19.240	19.600	19.130	19.500	19.193	1,378,999
2026-01-09	19.190	19.300	18.940	19.250	18.947	1,126,500
2026-01-08	18.760	19.140	18.630	19.130	18.829	1,292,713
2026-01-07	19.280	19.280	18.680	18.750	18.455	1,488,055
2026-01-06	19.470	19.600	19.060	19.200	18.897	1,313,700
2026-01-05	18.980	19.660	18.880	19.370	19.065	2,122,010
2025-12-31	18.880	19.050	18.580	19.000	18.701	734,997
2025-12-30	19.130	19.180	18.850	18.890	18.592	807,900
2025-12-29	19.130	19.210	18.920	19.130	18.829	759,444
2025-12-26	19.650	19.650	19.120	19.180	18.878	807,644
2025-12-25	19.400	19.580	19.150	19.490	19.183	901,526
2025-12-24	18.910	19.350	18.720	19.220	18.917	1,237,200
2025-12-23	18.970	18.990	18.730	18.840	18.543	846,300
2025-12-22	18.870	19.080	18.830	18.880	18.582	1,025,400
2025-12-19	18.550	18.920	18.510	18.800	18.504	975,600
2025-12-18	18.150	18.790	17.970	18.630	18.336	942,100
2025-12-17	18.020	18.500	17.860	18.180	17.894	987,000
2025-12-16	18.580	18.670	18.050	18.100	17.815	926,600
2025-12-15	18.490	18.800	18.240	18.580	18.287	1,008,900
2025-12-12	18.690	19.080	18.440	18.450	18.159	1,124,300
2025-12-11	19.540	19.600	18.610	18.680	18.386	1,614,297
2025-12-10	19.730	19.890	19.430	19.480	19.173	820,659
2025-12-09	19.800	20.030	19.670	19.750	19.439	838,400
2025-12-08	19.670	20.070	19.670	19.900	19.586	1,062,544
2025-12-05	19.230	19.820	19.040	19.680	19.370	1,217,436
2025-12-04	19.550	19.720	19.190	19.240	18.937	1,153,000
2025-12-03	19.850	19.970	19.500	19.610	19.301	1,785,869
2025-12-02	19.770	20.000	19.480	19.770	19.458	1,441,348
2025-12-01	19.680	20.390	19.680	19.890	19.577	1,730,964
2025-11-28	19.250	19.680	19.170	19.680	19.370	1,387,633
2025-11-27	19.180	19.500	19.060	19.290	18.986	1,281,621
2025-11-26	19.640	20.120	19.140	19.180	18.878	2,170,400
2025-11-25	19.440	20.060	19.300	19.610	19.301	2,271,344
2025-11-24	18.740	19.800	18.600	19.400	19.094	3,584,514
2025-11-21	19.830	20.250	18.640	18.660	18.366	2,912,816
2025-11-20	20.100	20.290	19.690	19.930	19.616	1,694,700
2025-11-19	20.900	20.920	19.900	20.040	19.724	1,711,900
2025-11-18	21.160	21.160	20.490	20.840	20.512	1,217,309
2025-11-17	20.790	21.110	20.420	20.840	20.512	1,146,276
2025-11-14	20.350	20.950	20.330	20.750	20.423	1,254,678
2025-11-13	20.550	20.630	20.310	20.500	20.177	817,900
2025-11-12	20.540	20.630	20.300	20.470	20.147	834,900
2025-11-11	20.430	20.560	20.250	20.540	20.216	820,000
2025-11-10	20.490	20.550	20.220	20.430	20.108	947,200
2025-11-07	20.300	20.520	20.200	20.450	20.128	990,400
2025-11-06	20.480	20.580	20.260	20.350	20.029	940,817
2025-11-05	20.200	20.550	20.060	20.480	20.157	1,336,000
2025-11-04	20.250	20.370	20.030	20.260	19.941	1,106,656
2025-11-03	19.940	20.220	19.820	20.150	19.832	984,413
2025-10-31	19.550	19.980	19.490	19.930	19.616	1,266,192
2025-10-30	19.740	19.830	19.480	19.480	19.173	949,200
2025-10-29	19.830	19.850	19.520	19.650	19.340	1,207,821
2025-10-28	19.750	19.910	19.670	19.710	19.399	841,800
2025-10-27	19.810	19.900	19.420	19.750	19.439	1,587,010
2025-10-24	19.770	19.800	19.460	19.600	19.291	1,221,700

← NewerPage 4 of 15 · 850 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.