Shanghai Wanye Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	11.830	11.890	11.700	11.860	11.860	6,516,559
2024-04-23	11.800	11.950	11.740	11.800	11.800	5,400,211
2024-04-22	11.780	11.970	11.570	11.790	11.790	5,359,033
2024-04-19	11.890	12.070	11.630	11.810	11.810	7,777,896
2024-04-18	12.140	12.290	11.840	12.080	12.080	6,728,000
2024-04-17	12.000	12.290	11.850	12.200	12.200	7,124,569
2024-04-16	12.210	12.220	11.780	11.800	11.800	12,803,534
2024-04-15	12.190	12.400	11.900	12.080	12.080	10,396,602
2024-04-12	12.390	12.480	12.140	12.150	12.150	6,814,922
2024-04-11	12.390	12.760	12.360	12.380	12.380	6,306,759
2024-04-10	13.150	13.150	12.430	12.500	12.500	8,738,791
2024-04-09	12.730	13.060	12.680	13.060	13.060	6,299,155
2024-04-08	13.100	13.210	12.720	12.730	12.730	9,284,400
2024-04-03	13.440	13.440	12.910	13.170	13.170	8,763,300
2024-04-02	13.520	13.610	13.170	13.330	13.330	9,723,397
2024-04-01	13.190	13.750	13.130	13.600	13.600	11,360,134
2024-03-29	12.990	13.050	12.670	13.040	13.040	5,377,720
2024-03-28	12.550	13.120	12.550	12.950	12.950	11,511,697
2024-03-27	13.290	13.320	12.580	12.600	12.600	11,911,310
2024-03-26	13.350	13.730	13.130	13.350	13.350	12,911,200
2024-03-25	13.800	14.150	13.450	13.450	13.450	17,567,110
2024-03-22	14.020	14.240	13.830	13.830	13.830	13,983,401
2024-03-21	13.930	14.250	13.860	13.970	13.970	10,691,004
2024-03-20	13.890	14.040	13.780	13.910	13.910	9,666,426
2024-03-19	13.760	14.040	13.720	13.810	13.810	12,062,771
2024-03-18	13.540	13.770	13.460	13.770	13.770	9,348,745
2024-03-15	13.510	13.620	13.340	13.530	13.530	5,874,901
2024-03-14	13.640	13.750	13.400	13.520	13.520	7,622,983
2024-03-13	13.770	13.850	13.590	13.680	13.680	9,974,124
2024-03-12	13.590	13.860	13.510	13.740	13.740	12,017,365
2024-03-11	13.420	13.510	13.240	13.510	13.510	10,607,306
2024-03-08	13.240	13.580	13.080	13.520	13.520	11,083,575
2024-03-07	13.550	13.740	13.160	13.190	13.190	8,852,312
2024-03-06	13.530	13.660	13.180	13.450	13.450	11,263,520
2024-03-05	13.620	13.890	13.420	13.600	13.600	12,029,260
2024-03-04	13.680	13.830	13.400	13.680	13.680	12,569,023
2024-03-01	13.750	13.890	13.460	13.740	13.740	15,234,431
2024-02-29	12.900	13.750	12.880	13.650	13.650	19,311,900
2024-02-28	13.500	14.140	12.900	12.910	12.910	21,214,367
2024-02-27	13.090	13.470	12.880	13.470	13.470	12,714,117
2024-02-26	12.940	13.260	12.790	13.020	13.020	11,301,510
2024-02-23	12.950	13.090	12.740	12.930	12.930	13,497,902
2024-02-22	12.230	12.940	12.230	12.910	12.910	17,882,908
2024-02-21	12.020	12.590	11.910	12.190	12.190	15,362,492
2024-02-20	12.110	12.170	11.760	12.100	12.100	11,590,985
2024-02-19	12.410	12.460	11.830	12.090	12.090	18,683,436
2024-02-08	11.030	12.020	11.030	11.820	11.820	18,893,586
2024-02-07	10.630	11.430	10.570	11.100	11.100	21,777,175
2024-02-06	9.680	10.690	9.160	10.570	10.570	24,550,870
2024-02-05	10.880	10.970	9.820	9.820	9.820	29,352,836
2024-02-02	11.720	11.900	10.500	10.910	10.910	22,761,968
2024-02-01	11.870	12.000	11.390	11.650	11.650	19,804,221
2024-01-31	12.650	12.880	11.810	11.900	11.900	23,375,611
2024-01-30	13.430	13.520	12.760	12.820	12.820	15,906,518
2024-01-29	14.060	14.330	13.420	13.440	13.440	19,252,968
2024-01-26	14.150	15.220	14.040	14.340	14.340	25,252,836
2024-01-25	13.750	14.220	13.560	14.140	14.140	14,768,343
2024-01-24	13.600	13.750	13.000	13.620	13.620	9,145,849
2024-01-23	13.340	13.590	13.210	13.500	13.500	8,888,406
2024-01-22	14.320	14.390	13.200	13.310	13.310	10,656,501

← NewerPage 11 of 21 · 1,212 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.