Shanghai Wanye Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	14.960	15.190	14.850	15.130	15.130	8,160,425
2023-10-25	15.000	15.240	14.950	15.040	15.040	8,282,562
2023-10-24	14.390	15.070	14.230	14.880	14.880	11,092,804
2023-10-23	14.780	14.780	14.260	14.330	14.330	9,183,564
2023-10-20	14.980	15.160	14.780	14.820	14.820	8,493,303
2023-10-19	14.760	15.550	14.710	15.110	15.110	12,009,257
2023-10-18	15.200	15.420	14.860	14.860	14.860	8,104,964
2023-10-17	15.260	15.380	15.010	15.250	15.250	6,773,900
2023-10-16	15.850	15.870	15.150	15.260	15.260	12,101,304
2023-10-13	15.850	16.050	15.530	15.860	15.860	10,789,702
2023-10-12	15.790	16.170	15.590	15.940	15.940	12,023,951
2023-10-11	15.500	15.840	15.450	15.690	15.690	8,586,840
2023-10-10	15.400	15.720	15.400	15.490	15.490	8,185,697
2023-10-09	15.740	15.750	15.350	15.380	15.380	9,611,612
2023-09-28	15.580	15.920	15.460	15.750	15.750	8,203,835
2023-09-27	15.410	15.710	15.320	15.390	15.390	5,390,324
2023-09-26	15.570	15.580	15.310	15.390	15.390	5,228,041
2023-09-25	15.810	15.810	15.550	15.580	15.580	5,924,320
2023-09-22	15.490	15.810	15.410	15.800	15.800	8,032,967
2023-09-21	15.500	15.750	15.440	15.540	15.540	6,437,896
2023-09-20	15.930	15.960	15.560	15.590	15.590	7,771,176
2023-09-19	16.190	16.220	15.790	15.930	15.930	7,524,475
2023-09-18	16.050	16.250	15.910	16.150	16.150	8,065,340
2023-09-15	16.240	16.460	16.030	16.120	16.120	8,530,189
2023-09-14	16.200	16.350	16.000	16.160	16.160	9,269,060
2023-09-13	16.400	16.530	16.180	16.280	16.280	9,254,659
2023-09-12	16.550	16.730	16.350	16.510	16.510	9,512,276
2023-09-11	16.800	16.850	16.300	16.560	16.560	14,724,946
2023-09-08	16.400	16.930	16.270	16.600	16.600	16,599,866
2023-09-07	17.150	17.150	16.360	16.360	16.360	25,886,699
2023-09-06	16.000	17.500	15.960	17.200	17.200	39,877,360
2023-09-05	16.120	16.350	15.950	16.040	16.040	12,549,159
2023-09-04	16.000	16.180	15.860	16.100	16.100	9,443,099
2023-09-01	15.890	16.250	15.770	15.950	15.950	10,278,182
2023-08-31	15.880	16.140	15.770	15.860	15.860	14,604,605
2023-08-30	15.780	16.250	15.780	15.970	15.970	17,309,680
2023-08-29	14.850	15.690	14.750	15.620	15.620	16,336,958
2023-08-28	15.720	15.720	14.780	14.840	14.840	17,982,596
2023-08-25	15.390	15.410	14.440	14.700	14.700	20,961,686
2023-08-24	15.300	15.620	15.100	15.360	15.360	10,563,452
2023-08-23	15.580	15.590	15.150	15.150	15.150	6,515,795
2023-08-22	15.510	15.650	15.170	15.590	15.590	11,195,738
2023-08-21	16.020	16.070	15.480	15.480	15.480	9,830,327
2023-08-18	16.410	16.510	16.010	16.010	16.010	6,193,279
2023-08-17	16.210	16.450	15.970	16.380	16.380	7,123,388
2023-08-16	16.280	16.520	16.190	16.300	16.300	6,942,157
2023-08-15	16.660	16.740	16.140	16.290	16.290	8,268,390
2023-08-14	16.630	16.700	16.280	16.650	16.650	8,695,126
2023-08-11	17.300	17.340	16.800	16.810	16.810	10,159,830
2023-08-10	17.360	17.490	17.250	17.310	17.173	8,578,202
2023-08-09	17.700	17.750	17.350	17.410	17.272	11,735,365
2023-08-08	18.030	18.100	17.760	17.780	17.639	10,172,052
2023-08-07	18.500	18.520	17.970	18.040	17.897	14,154,304
2023-08-04	19.010	19.030	18.530	18.560	18.413	13,580,959
2023-08-03	18.600	18.840	18.470	18.810	18.661	12,547,279
2023-08-02	18.570	19.240	18.570	18.790	18.641	17,970,944
2023-08-01	18.920	18.940	18.520	18.550	18.403	9,511,110
2023-07-31	18.550	18.950	18.520	18.860	18.711	10,339,653
2023-07-28	18.270	18.550	18.160	18.500	18.354	8,593,362
2023-07-27	18.250	18.370	18.170	18.220	18.076	5,979,270

← NewerPage 13 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.