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
2025-10-23	19.680	19.700	19.400	19.680	19.370	1,062,200
2025-10-22	19.400	19.700	19.400	19.610	19.301	1,093,856
2025-10-21	19.300	19.530	19.120	19.530	19.222	1,237,557
2025-10-20	18.970	19.280	18.950	19.220	18.917	1,006,703
2025-10-17	18.850	19.270	18.810	18.890	18.592	1,124,702
2025-10-16	19.100	19.250	18.800	18.990	18.691	946,595
2025-10-15	18.990	19.350	18.820	19.180	18.878	1,229,819
2025-10-14	18.990	19.180	18.760	18.850	18.553	1,262,900
2025-10-13	18.000	18.990	17.810	18.950	18.651	1,465,000
2025-10-10	18.790	19.150	18.680	18.920	18.622	988,000
2025-10-09	18.960	19.140	18.720	18.760	18.464	1,023,060
2025-09-30	19.300	19.300	18.920	18.960	18.661	851,919
2025-09-29	18.970	19.290	18.600	19.210	18.907	1,021,100
2025-09-26	18.760	19.160	18.670	18.870	18.573	814,600
2025-09-25	19.250	19.490	18.820	18.860	18.563	1,365,100
2025-09-24	18.880	19.450	18.670	19.330	19.025	1,756,900
2025-09-23	19.350	19.350	18.210	18.970	18.671	2,139,100
2025-09-22	19.210	19.440	18.940	19.350	19.045	1,119,000
2025-09-19	19.530	19.610	18.830	19.270	18.966	1,230,800
2025-09-18	19.880	20.000	19.310	19.550	19.242	1,307,227
2025-09-17	19.890	20.080	19.710	19.930	19.616	1,085,000
2025-09-16	19.420	19.860	19.380	19.790	19.478	1,297,327
2025-09-15	19.550	19.630	19.350	19.450	19.143	900,000
2025-09-12	19.700	19.700	19.360	19.450	19.143	922,989
2025-09-11	19.530	19.640	19.240	19.640	19.330	1,056,100
2025-09-10	19.480	19.650	19.310	19.480	19.173	924,416
2025-09-09	19.610	19.740	19.330	19.480	19.173	1,412,900
2025-09-08	19.000	19.660	19.000	19.600	19.291	2,069,400
2025-09-05	18.900	19.180	18.610	19.080	18.779	1,795,200
2025-09-04	18.540	19.020	18.500	19.020	18.720	2,327,800
2025-09-03	18.970	19.150	18.560	18.720	18.425	1,518,000
2025-09-02	19.160	19.400	18.620	19.050	18.750	2,871,015
2025-09-01	18.960	19.420	18.810	19.190	18.888	2,301,300
2025-08-29	19.090	19.200	18.670	19.090	18.789	2,355,700
2025-08-28	19.160	19.690	18.210	18.940	18.642	3,392,680
2025-08-27	20.420	20.470	19.160	19.160	18.858	3,048,931
2025-08-26	20.100	20.530	19.880	20.470	20.147	1,466,400
2025-08-25	20.330	20.620	20.050	20.190	19.872	1,611,300
2025-08-22	20.690	20.800	20.100	20.230	19.911	1,910,862
2025-08-21	20.670	20.960	20.500	20.690	20.364	1,386,700
2025-08-20	20.480	20.720	20.420	20.670	20.344	1,282,600
2025-08-19	20.210	20.660	20.080	20.600	20.275	2,069,001
2025-08-18	20.220	20.420	20.010	20.200	19.882	1,959,200
2025-08-15	20.390	20.660	20.030	20.120	19.803	1,956,000
2025-08-14	20.860	20.990	20.210	20.250	19.931	1,583,659
2025-08-13	21.180	21.350	20.630	20.750	20.423	1,587,300
2025-08-12	21.180	21.310	20.820	21.090	20.758	1,501,600
2025-08-11	20.560	21.200	20.450	20.980	20.649	1,415,900
2025-08-08	20.380	20.650	20.090	20.560	20.236	1,336,800
2025-08-07	20.350	20.770	20.240	20.440	20.118	1,906,400
2025-08-06	20.440	20.450	20.010	20.360	20.039	1,272,399
2025-08-05	20.120	20.540	20.060	20.340	20.019	1,566,059
2025-08-04	20.090	20.120	19.680	20.030	19.714	1,579,500
2025-08-01	19.440	20.290	19.430	20.090	19.773	2,620,900
2025-07-31	19.790	19.980	19.280	19.440	19.134	1,464,546
2025-07-30	19.910	19.930	19.530	19.720	19.409	1,329,600
2025-07-29	19.890	19.990	19.630	19.810	19.498	1,527,080
2025-07-28	19.680	20.100	19.560	19.910	19.596	1,780,588
2025-07-25	19.600	19.710	19.350	19.560	19.252	1,619,260
2025-07-24	19.060	19.740	19.060	19.590	19.281	2,769,099

← NewerPage 5 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.