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
2025-07-24	19.060	19.740	19.060	19.590	19.281	2,769,099
2025-07-23	19.480	19.480	18.910	18.910	18.612	1,433,500
2025-07-22	19.360	19.750	19.100	19.300	18.996	1,929,428
2025-07-21	18.980	19.410	18.870	19.360	19.055	1,674,100
2025-07-18	18.780	18.880	18.600	18.880	18.582	1,032,100
2025-07-17	18.690	18.840	18.570	18.710	18.415	1,377,100
2025-07-16	18.760	18.850	18.570	18.680	18.386	1,259,500
2025-07-15	19.000	19.120	18.560	18.730	18.435	1,405,900
2025-07-14	18.850	19.100	18.650	19.070	18.769	1,373,245
2025-07-11	19.050	19.050	18.550	18.760	18.464	1,271,600
2025-07-10	19.140	19.140	18.800	18.970	18.671	1,176,100
2025-07-09	18.920	19.150	18.880	19.040	18.740	1,824,056
2025-07-08	18.800	18.990	18.620	18.940	18.642	1,657,100
2025-07-07	18.410	18.750	18.120	18.750	18.455	1,802,500
2025-07-04	18.600	18.620	18.170	18.230	17.943	1,250,454
2025-07-03	18.450	18.650	18.430	18.590	18.297	1,176,488
2025-07-02	18.500	18.570	18.290	18.460	18.169	1,038,900
2025-07-01	18.360	18.650	18.260	18.500	18.208	1,455,410
2025-06-30	18.280	18.400	18.110	18.380	18.090	1,461,488
2025-06-27	18.190	18.310	18.080	18.180	17.894	1,422,700
2025-06-26	18.150	18.300	18.000	18.090	17.805	1,980,700
2025-06-25	18.390	18.390	17.930	18.110	17.825	2,349,100
2025-06-24	17.800	18.180	17.620	18.170	17.884	2,280,541
2025-06-23	17.300	17.720	17.170	17.710	17.431	1,745,500
2025-06-20	17.480	17.650	17.220	17.320	17.047	1,816,100
2025-06-19	17.610	17.800	17.220	17.260	16.988	2,065,100
2025-06-18	17.800	17.980	17.440	17.660	17.382	1,968,000
2025-06-17	17.840	18.100	17.520	17.780	17.500	1,883,454
2025-06-16	17.560	18.100	17.560	17.780	17.500	2,511,800
2025-06-13	18.870	18.960	17.620	17.800	17.519	4,662,792
2025-06-12	18.120	19.290	18.020	18.720	18.254	5,233,698
2025-06-11	17.870	18.300	17.850	18.120	17.669	1,693,700
2025-06-10	18.130	18.340	17.600	17.880	17.435	1,615,500
2025-06-09	18.100	18.150	17.890	18.140	17.688	1,332,225
2025-06-06	17.750	17.950	17.510	17.930	17.483	1,383,800
2025-06-05	17.890	17.950	17.490	17.760	17.318	1,426,600
2025-06-04	17.950	18.080	17.770	17.910	17.464	1,390,810
2025-06-03	17.700	18.170	17.630	17.910	17.464	1,525,500
2025-05-30	18.080	18.080	17.630	17.900	17.454	1,690,200
2025-05-29	17.550	18.240	17.490	18.030	17.581	2,224,607
2025-05-28	17.830	17.970	17.430	17.600	17.162	1,006,992
2025-05-27	17.550	17.950	17.390	17.820	17.376	1,433,400
2025-05-26	17.380	17.730	17.160	17.600	17.162	1,256,600
2025-05-23	17.790	17.880	17.390	17.450	17.015	2,523,000
2025-05-22	17.710	17.950	17.160	17.410	16.976	1,641,300
2025-05-21	17.910	18.000	17.610	17.800	17.357	1,313,100
2025-05-20	17.890	18.050	17.510	17.980	17.532	1,223,301
2025-05-19	17.770	17.980	17.400	17.700	17.259	1,402,000
2025-05-16	17.380	17.990	17.190	17.780	17.337	2,262,196
2025-05-15	17.210	17.490	16.980	17.280	16.850	995,600
2025-05-14	17.320	17.440	17.050	17.210	16.781	1,024,784
2025-05-13	17.620	17.720	17.200	17.280	16.850	890,500
2025-05-12	17.470	17.730	17.320	17.480	17.045	1,076,100
2025-05-09	17.610	17.760	17.450	17.480	17.045	1,438,500
2025-05-08	17.200	17.670	17.040	17.610	17.171	1,790,600
2025-05-07	17.300	17.710	17.150	17.200	16.772	1,547,900
2025-05-06	16.730	17.190	16.730	17.180	16.752	1,616,666
2025-04-30	16.600	16.880	16.600	16.630	16.216	1,427,300
2025-04-29	16.590	16.830	16.470	16.670	16.255	1,868,910
2025-04-28	16.900	16.900	16.220	16.580	16.167	2,168,900

← NewerPage 6 of 15 · 851 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.