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
2025-04-25	17.330	17.330	16.600	16.720	16.304	2,294,100
2025-04-24	17.480	17.480	16.630	17.300	16.869	2,229,600
2025-04-23	16.460	17.420	16.360	17.420	16.986	1,532,597
2025-04-22	16.240	16.400	16.100	16.380	15.972	881,247
2025-04-21	16.120	16.430	15.870	16.220	15.816	1,303,300
2025-04-18	16.400	16.500	15.920	16.210	15.806	1,229,326
2025-04-17	15.910	16.750	15.800	16.460	16.050	1,431,400
2025-04-16	16.150	16.250	15.610	15.950	15.553	1,099,800
2025-04-15	16.050	16.200	15.870	16.080	15.680	1,071,060
2025-04-14	15.820	16.190	15.700	16.010	15.611	1,499,100
2025-04-11	15.560	15.750	15.400	15.490	15.104	1,010,900
2025-04-10	15.360	15.860	15.300	15.480	15.094	1,270,700
2025-04-09	14.600	15.230	13.330	15.140	14.763	1,878,783
2025-04-08	14.600	15.330	14.500	14.860	14.490	1,535,699
2025-04-07	16.700	16.700	14.200	14.470	14.110	2,392,400
2025-04-03	17.270	17.360	16.960	17.190	16.762	1,250,191
2025-04-02	17.150	17.550	17.060	17.360	16.928	1,159,900
2025-04-01	16.610	17.360	16.610	17.180	16.752	1,448,600
2025-03-31	16.700	16.830	16.290	16.620	16.206	1,276,798
2025-03-28	17.100	17.260	16.780	16.830	16.411	1,154,500
2025-03-27	17.290	17.420	16.850	17.100	16.674	1,090,300
2025-03-26	16.850	17.450	16.780	17.320	16.889	1,643,391
2025-03-25	16.820	16.920	16.420	16.830	16.411	1,455,391
2025-03-24	17.550	17.650	16.410	16.740	16.323	2,474,678
2025-03-21	17.900	17.900	17.490	17.560	17.123	1,556,200
2025-03-20	17.930	17.930	17.650	17.830	17.386	1,406,136
2025-03-19	17.970	18.030	17.760	17.830	17.386	1,228,100
2025-03-18	17.950	18.060	17.800	17.930	17.483	1,445,500
2025-03-17	17.750	17.920	17.470	17.870	17.425	1,464,300
2025-03-14	17.550	17.720	17.400	17.700	17.259	1,680,099
2025-03-13	17.650	17.800	17.310	17.550	17.113	1,512,523
2025-03-12	17.900	18.170	17.610	17.630	17.191	2,703,602
2025-03-11	17.380	17.980	17.360	17.840	17.396	3,132,272
2025-03-10	17.310	17.750	17.310	17.550	17.113	2,881,672
2025-03-07	17.360	17.510	17.200	17.310	16.879	1,534,200
2025-03-06	17.200	17.500	17.200	17.410	16.976	1,973,644
2025-03-05	17.560	17.560	16.990	17.190	16.762	1,410,700
2025-03-04	17.120	17.900	16.960	17.480	17.045	1,816,046
2025-03-03	16.900	17.290	16.900	17.020	16.596	1,064,632
2025-02-28	17.500	17.570	16.870	16.900	16.479	2,068,566
2025-02-27	17.620	17.630	17.270	17.560	17.123	1,983,700
2025-02-26	17.710	17.760	17.480	17.610	17.171	3,178,556
2025-02-25	17.530	17.780	17.390	17.560	17.123	3,484,236
2025-02-24	17.330	17.790	17.170	17.640	17.201	3,850,739
2025-02-21	17.220	17.530	17.100	17.380	16.947	2,932,482
2025-02-20	17.200	17.260	17.070	17.220	16.791	1,521,098
2025-02-19	17.260	17.610	16.980	17.260	16.830	2,801,823
2025-02-18	17.310	17.640	17.160	17.430	16.996	3,465,431
2025-02-17	16.810	17.450	16.750	17.390	16.957	3,033,851
2025-02-14	16.970	17.220	16.800	16.810	16.391	1,654,300
2025-02-13	16.750	17.390	16.690	17.010	16.586	3,232,978
2025-02-12	16.800	16.890	16.620	16.810	16.391	1,431,296
2025-02-11	17.080	17.150	16.700	16.770	16.352	1,794,023
2025-02-10	16.700	16.990	16.660	16.990	16.567	2,265,995
2025-02-07	16.670	16.960	16.410	16.820	16.401	3,196,749
2025-02-06	16.580	16.680	16.340	16.610	16.196	2,510,266
2025-02-05	16.300	16.760	16.300	16.600	16.187	2,956,581
2025-01-27	16.840	17.860	16.550	16.620	16.206	4,715,468
2025-01-24	16.280	16.580	16.060	16.550	16.138	2,445,323
2025-01-23	16.500	16.560	16.210	16.330	15.923	2,658,651

← NewerPage 7 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.