Anhui Sentai WPC Group Share Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 16.480 | 16.880 | 16.210 | 16.330 | 15.923 | 3,187,054 |
| 2025-01-21 | 16.600 | 17.200 | 16.310 | 16.810 | 16.222 | 5,125,422 |
| 2025-01-20 | 15.520 | 18.520 | 15.520 | 16.880 | 16.289 | 6,423,693 |
| 2025-01-17 | 15.520 | 15.790 | 15.330 | 15.480 | 14.938 | 834,700 |
| 2025-01-16 | 15.570 | 15.670 | 15.300 | 15.520 | 14.977 | 1,281,199 |
| 2025-01-15 | 15.770 | 15.770 | 15.420 | 15.530 | 14.986 | 1,138,800 |
| 2025-01-14 | 15.150 | 15.780 | 14.900 | 15.760 | 15.208 | 1,240,697 |
| 2025-01-13 | 14.730 | 14.950 | 14.420 | 14.820 | 14.301 | 655,597 |
| 2025-01-10 | 15.250 | 15.440 | 14.850 | 14.860 | 14.340 | 839,399 |
| 2025-01-09 | 15.560 | 15.660 | 15.180 | 15.180 | 14.649 | 918,300 |
| 2025-01-08 | 15.180 | 15.850 | 15.060 | 15.610 | 15.064 | 2,119,307 |
| 2025-01-07 | 14.660 | 15.280 | 14.620 | 15.280 | 14.745 | 1,075,646 |
| 2025-01-06 | 14.550 | 14.830 | 13.880 | 14.620 | 14.108 | 1,012,112 |
| 2025-01-03 | 15.290 | 15.450 | 14.560 | 14.570 | 14.060 | 1,392,100 |
| 2025-01-02 | 15.720 | 15.920 | 15.120 | 15.450 | 14.909 | 1,112,046 |
| 2024-12-31 | 15.980 | 16.230 | 15.510 | 15.540 | 14.996 | 941,384 |
| 2024-12-30 | 16.130 | 16.290 | 15.720 | 16.010 | 15.450 | 1,083,990 |
| 2024-12-27 | 16.140 | 16.520 | 16.040 | 16.380 | 15.807 | 864,400 |
| 2024-12-26 | 15.910 | 16.380 | 15.880 | 16.140 | 15.575 | 1,168,469 |
| 2024-12-25 | 16.460 | 16.460 | 15.800 | 15.910 | 15.353 | 1,325,652 |
| 2024-12-24 | 16.180 | 16.590 | 16.020 | 16.340 | 15.768 | 1,072,498 |
| 2024-12-23 | 17.270 | 17.400 | 16.080 | 16.170 | 15.604 | 1,784,810 |
| 2024-12-20 | 17.020 | 17.540 | 16.950 | 17.390 | 16.781 | 954,176 |
| 2024-12-19 | 17.040 | 17.230 | 16.580 | 17.020 | 16.424 | 1,135,526 |
| 2024-12-18 | 17.350 | 17.470 | 16.200 | 17.110 | 16.511 | 1,336,038 |
| 2024-12-17 | 18.310 | 18.330 | 17.080 | 17.180 | 16.579 | 2,038,780 |
| 2024-12-16 | 18.050 | 18.500 | 17.940 | 18.290 | 17.650 | 1,815,223 |
| 2024-12-13 | 18.270 | 18.310 | 17.800 | 18.070 | 17.438 | 1,580,900 |
| 2024-12-12 | 18.000 | 18.500 | 17.900 | 18.340 | 17.698 | 2,227,996 |
| 2024-12-11 | 18.000 | 18.130 | 17.730 | 18.000 | 17.370 | 1,038,421 |
| 2024-12-10 | 18.500 | 18.500 | 17.910 | 17.950 | 17.322 | 1,701,041 |
| 2024-12-09 | 17.940 | 18.010 | 17.600 | 17.990 | 17.360 | 1,067,000 |
| 2024-12-06 | 18.000 | 18.070 | 17.640 | 17.880 | 17.254 | 1,038,934 |
| 2024-12-05 | 17.610 | 17.940 | 17.550 | 17.920 | 17.293 | 1,072,446 |
| 2024-12-04 | 18.090 | 18.250 | 17.510 | 17.620 | 17.003 | 1,177,172 |
| 2024-12-03 | 17.870 | 18.300 | 17.780 | 18.150 | 17.515 | 1,911,129 |
| 2024-12-02 | 17.670 | 17.880 | 17.580 | 17.880 | 17.254 | 1,228,860 |
| 2024-11-29 | 17.470 | 17.650 | 17.210 | 17.640 | 17.023 | 1,095,900 |
| 2024-11-28 | 17.380 | 17.500 | 17.280 | 17.380 | 16.772 | 840,906 |
| 2024-11-27 | 17.230 | 17.410 | 16.560 | 17.380 | 16.772 | 983,200 |
| 2024-11-26 | 17.210 | 17.450 | 17.040 | 17.100 | 16.502 | 766,300 |
| 2024-11-25 | 16.650 | 17.290 | 16.650 | 17.290 | 16.685 | 1,146,023 |
| 2024-11-22 | 17.640 | 17.690 | 16.610 | 16.770 | 16.183 | 1,257,811 |
| 2024-11-21 | 17.570 | 17.680 | 17.430 | 17.560 | 16.945 | 1,129,905 |
| 2024-11-20 | 17.470 | 17.600 | 17.210 | 17.560 | 16.945 | 1,322,287 |
| 2024-11-19 | 17.190 | 17.400 | 16.850 | 17.400 | 16.791 | 1,797,887 |
| 2024-11-18 | 17.490 | 17.630 | 16.720 | 16.920 | 16.328 | 2,227,500 |
| 2024-11-15 | 17.800 | 17.910 | 17.370 | 17.390 | 16.781 | 1,645,923 |
| 2024-11-14 | 18.300 | 18.300 | 17.620 | 17.630 | 17.013 | 1,647,400 |
| 2024-11-13 | 18.250 | 18.350 | 17.800 | 18.170 | 17.534 | 1,949,299 |
| 2024-11-12 | 18.220 | 18.410 | 17.990 | 18.220 | 17.582 | 2,384,982 |
| 2024-11-11 | 18.090 | 18.170 | 17.800 | 18.160 | 17.524 | 2,218,510 |
| 2024-11-08 | 18.500 | 18.680 | 17.910 | 18.020 | 17.389 | 2,132,899 |
| 2024-11-07 | 17.820 | 18.250 | 17.710 | 18.210 | 17.573 | 2,360,154 |
| 2024-11-06 | 17.900 | 18.000 | 17.500 | 17.800 | 17.177 | 2,295,463 |
| 2024-11-05 | 17.550 | 17.860 | 17.320 | 17.800 | 17.177 | 2,257,953 |
| 2024-11-04 | 17.410 | 17.580 | 17.080 | 17.480 | 16.868 | 1,902,733 |
| 2024-11-01 | 17.860 | 18.080 | 17.120 | 17.320 | 16.714 | 2,733,327 |
| 2024-10-31 | 17.750 | 17.950 | 17.410 | 17.700 | 17.081 | 1,900,100 |
| 2024-10-30 | 17.760 | 17.960 | 17.240 | 17.470 | 16.859 | 1,982,078 |
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.