Shanghai Wanye Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	14.510	14.740	14.300	14.310	14.310	7,100,440
2024-01-18	14.580	14.650	14.000	14.510	14.510	10,377,790
2024-01-17	15.040	15.040	14.580	14.580	14.580	6,436,300
2024-01-16	15.320	15.540	14.790	15.040	15.040	8,706,035
2024-01-15	15.300	15.550	14.930	15.400	15.400	6,769,088
2024-01-12	15.400	15.540	15.320	15.330	15.330	3,971,400
2024-01-11	15.310	15.580	15.280	15.430	15.430	6,627,924
2024-01-10	15.450	15.720	15.260	15.310	15.310	7,264,492
2024-01-09	15.450	15.770	15.360	15.580	15.580	6,722,664
2024-01-08	16.480	16.480	15.300	15.450	15.450	12,046,492
2024-01-05	16.900	17.070	16.410	16.480	16.480	5,732,503
2024-01-04	17.080	17.080	16.830	16.900	16.900	4,239,778
2024-01-03	17.200	17.350	16.960	17.100	17.100	6,153,300
2024-01-02	17.310	17.500	17.200	17.300	17.300	7,640,700
2023-12-29	17.290	17.450	17.160	17.260	17.260	7,339,177
2023-12-28	16.800	17.330	16.670	17.210	17.210	9,120,733
2023-12-27	16.700	17.130	16.700	16.870	16.870	7,777,337
2023-12-26	16.960	17.110	16.540	16.630	16.630	7,491,568
2023-12-25	16.610	17.700	16.610	16.970	16.970	12,736,247
2023-12-22	16.600	16.980	16.380	16.600	16.600	8,971,912
2023-12-21	16.310	16.850	16.220	16.590	16.590	6,182,970
2023-12-20	16.880	16.980	16.380	16.380	16.380	6,607,506
2023-12-19	16.710	17.290	16.660	16.850	16.850	10,248,381
2023-12-18	16.900	17.070	16.750	16.770	16.770	7,081,154
2023-12-15	17.310	17.440	16.880	16.950	16.950	8,208,551
2023-12-14	17.240	17.620	17.140	17.310	17.310	11,496,534
2023-12-13	17.260	17.480	17.010	17.230	17.230	7,215,339
2023-12-12	17.530	17.570	17.200	17.270	17.270	8,313,368
2023-12-11	16.700	17.570	16.570	17.500	17.500	14,930,549
2023-12-08	17.070	17.290	16.820	16.830	16.830	8,597,930
2023-12-07	17.150	17.410	16.930	16.980	16.980	9,230,100
2023-12-06	16.910	17.380	16.910	17.150	17.150	11,863,722
2023-12-05	17.770	17.770	16.910	16.950	16.950	16,053,256
2023-12-04	17.330	17.980	17.290	17.800	17.800	18,457,784
2023-12-01	17.310	17.670	17.030	17.270	17.270	11,359,849
2023-11-30	17.370	17.510	17.000	17.270	17.270	14,861,977
2023-11-29	17.130	17.850	17.130	17.520	17.520	20,937,621
2023-11-28	16.920	17.700	16.920	17.310	17.310	18,316,972
2023-11-27	16.720	17.470	16.530	17.110	17.110	22,624,288
2023-11-24	17.180	17.220	16.650	16.750	16.750	13,029,267
2023-11-23	17.000	17.300	17.000	17.170	17.170	10,139,630
2023-11-22	17.390	17.560	17.160	17.160	17.160	11,923,360
2023-11-21	17.650	17.880	17.480	17.580	17.580	13,596,768
2023-11-20	18.070	18.150	17.690	17.730	17.730	14,547,983
2023-11-17	18.100	18.660	17.900	18.010	18.010	20,985,357
2023-11-16	18.000	18.100	17.770	17.790	17.790	14,329,771
2023-11-15	18.300	18.540	18.000	18.080	18.080	15,535,535
2023-11-14	17.980	18.320	17.820	18.200	18.200	16,146,203
2023-11-13	18.330	18.450	17.920	18.070	18.070	18,275,401
2023-11-10	18.750	18.860	18.130	18.170	18.170	25,248,634
2023-11-09	18.870	19.070	18.210	18.580	18.580	59,323,173
2023-11-08	17.200	18.930	17.160	18.930	18.930	54,264,592
2023-11-07	16.990	17.310	16.920	17.210	17.210	21,971,431
2023-11-06	16.840	17.120	16.760	16.970	16.970	13,883,092
2023-11-03	16.650	16.950	16.610	16.830	16.830	18,507,999
2023-11-02	17.120	17.390	16.680	16.740	16.740	18,902,304
2023-11-01	17.640	17.720	17.100	17.260	17.260	40,866,222
2023-10-31	16.560	18.100	16.560	18.100	18.100	45,425,586
2023-10-30	15.940	16.640	15.860	16.450	16.450	19,245,823
2023-10-27	15.100	16.050	15.010	15.910	15.910	16,909,217

← NewerPage 12 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.