Shanghai Wanye Enterprises Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.280	11.350	10.700	10.710	10.710	8,658,574
2024-07-22	11.210	11.400	11.130	11.270	11.270	9,963,185
2024-07-19	10.680	11.420	10.570	11.220	11.220	14,502,798
2024-07-18	10.380	10.740	10.350	10.690	10.690	8,999,080
2024-07-17	10.500	10.680	10.310	10.510	10.510	7,267,740
2024-07-16	10.380	10.510	10.260	10.460	10.460	5,019,760
2024-07-15	10.620	10.690	10.340	10.380	10.380	6,238,300
2024-07-12	10.700	10.830	10.580	10.650	10.650	7,161,740
2024-07-11	10.500	10.810	10.400	10.740	10.740	10,876,928
2024-07-10	10.460	10.600	10.320	10.350	10.350	5,531,140
2024-07-09	10.150	10.540	10.000	10.460	10.460	7,835,501
2024-07-08	10.440	10.480	10.090	10.150	10.150	9,252,936
2024-07-05	10.650	10.650	10.650	10.650	10.650	0
2024-07-04	10.980	11.090	10.620	10.650	10.650	9,600,147
2024-07-03	10.740	11.250	10.350	10.960	10.960	17,322,759
2024-07-02	11.730	11.770	11.200	11.300	11.300	11,313,320
2024-07-01	11.730	11.880	11.550	11.750	11.750	7,550,600
2024-06-28	11.630	12.120	11.550	11.750	11.750	9,323,117
2024-06-27	12.000	12.100	11.640	11.640	11.640	8,903,844
2024-06-26	11.880	12.100	11.470	12.070	12.070	12,822,516
2024-06-25	12.730	12.730	11.810	11.890	11.890	15,796,554
2024-06-24	13.250	13.320	12.630	12.720	12.720	10,817,400
2024-06-21	13.410	13.450	13.240	13.370	13.370	10,191,000
2024-06-20	13.680	13.900	13.500	13.530	13.530	11,524,544
2024-06-19	13.810	13.920	13.600	13.750	13.750	12,660,311
2024-06-18	13.200	14.150	13.200	13.810	13.810	23,614,428
2024-06-17	12.990	13.430	12.810	13.290	13.290	16,266,803
2024-06-14	12.780	12.950	12.620	12.850	12.850	10,457,789
2024-06-13	12.920	13.000	12.790	12.810	12.810	11,734,292
2024-06-12	12.800	13.100	12.680	12.920	12.920	14,625,700
2024-06-11	12.280	12.920	12.240	12.890	12.890	15,789,780
2024-06-07	12.380	12.750	12.250	12.370	12.370	11,047,041
2024-06-06	12.410	12.930	12.250	12.280	12.280	14,969,275
2024-06-05	12.300	13.000	12.220	12.410	12.410	11,331,854
2024-06-04	12.400	12.440	12.220	12.380	12.380	5,984,230
2024-06-03	12.560	12.760	12.350	12.500	12.500	6,377,601
2024-05-31	12.460	12.660	12.410	12.630	12.630	5,637,301
2024-05-30	12.280	12.640	12.220	12.510	12.510	7,371,540
2024-05-29	12.640	12.880	12.330	12.400	12.400	11,345,397
2024-05-28	12.870	13.320	12.620	12.640	12.640	19,052,201
2024-05-27	12.330	12.580	11.830	12.560	12.560	10,588,553
2024-05-24	12.740	12.840	12.310	12.330	12.330	6,560,010
2024-05-23	13.080	13.170	12.780	12.810	12.810	7,625,928
2024-05-22	13.170	13.270	13.040	13.150	13.150	8,122,489
2024-05-21	13.180	13.320	13.050	13.090	13.090	6,060,100
2024-05-20	13.370	13.480	13.150	13.200	13.200	12,135,272
2024-05-17	12.980	13.380	12.770	13.380	13.380	14,881,162
2024-05-16	12.650	13.120	12.650	12.860	12.860	8,869,450
2024-05-15	12.700	12.880	12.600	12.650	12.650	5,143,147
2024-05-14	12.780	12.950	12.690	12.710	12.710	5,769,060
2024-05-13	12.980	12.980	12.710	12.780	12.780	7,573,900
2024-05-10	13.170	13.250	12.850	13.020	13.020	7,441,452
2024-05-09	13.100	13.240	12.990	13.160	13.160	7,200,727
2024-05-08	13.140	13.250	12.770	12.990	12.990	11,270,500
2024-05-07	13.010	13.180	12.950	13.140	13.140	6,432,016
2024-05-06	13.200	13.280	12.870	13.010	13.010	7,549,837
2024-04-30	13.000	13.190	12.830	12.950	12.950	7,753,735
2024-04-29	12.350	13.110	12.350	13.050	13.050	12,626,055
2024-04-26	11.850	12.440	11.820	12.420	12.420	9,531,059
2024-04-25	11.830	12.070	11.710	11.850	11.850	5,488,500

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-11	0.1370 CNY
2022-07-15	0.1220 CNY
2021-07-13	0.1050 CNY
2019-07-30	0.1960 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.