Shanghai Wanye Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	18.350	18.470	18.220	18.280	18.135	6,154,811
2023-07-25	17.960	18.370	17.960	18.350	18.205	10,468,912
2023-07-24	17.990	18.030	17.660	17.820	17.679	5,625,843
2023-07-21	17.810	18.080	17.780	17.890	17.748	6,045,681
2023-07-20	18.150	18.230	17.940	17.950	17.808	6,511,312
2023-07-19	18.400	18.480	17.980	18.130	17.987	11,282,042
2023-07-18	18.550	18.800	18.300	18.430	18.284	9,897,947
2023-07-17	18.770	18.990	18.500	18.590	18.443	8,990,977
2023-07-14	18.740	18.850	18.550	18.710	18.562	6,317,034
2023-07-13	18.550	18.840	18.550	18.740	18.592	5,815,621
2023-07-12	18.990	19.050	18.500	18.520	18.373	9,126,320
2023-07-11	18.900	19.180	18.810	19.000	18.850	5,730,590
2023-07-10	19.180	19.200	18.750	18.750	18.602	6,125,786
2023-07-07	19.160	19.180	18.800	18.920	18.770	6,172,597
2023-07-06	19.100	19.340	19.060	19.160	19.008	5,800,702
2023-07-05	19.430	19.680	19.200	19.220	19.068	7,315,868
2023-07-04	19.220	19.820	19.190	19.500	19.346	12,349,059
2023-07-03	19.250	19.580	19.100	19.230	19.078	9,839,482
2023-06-30	18.680	19.350	18.610	19.090	18.939	10,609,941
2023-06-29	18.800	19.260	18.580	18.780	18.631	8,175,714
2023-06-28	18.600	19.220	18.290	19.040	18.889	11,862,985
2023-06-27	18.540	18.730	18.470	18.570	18.423	5,662,839
2023-06-26	18.650	18.850	18.280	18.510	18.364	10,531,035
2023-06-21	19.550	19.650	18.840	18.840	18.691	13,539,452
2023-06-20	19.780	19.840	19.510	19.650	19.495	8,429,595
2023-06-19	19.790	20.080	19.700	19.810	19.653	10,751,175
2023-06-16	19.780	19.850	19.600	19.760	19.604	8,083,547
2023-06-15	19.650	19.900	19.620	19.760	19.604	9,073,269
2023-06-14	19.800	20.060	19.560	19.650	19.495	9,924,185
2023-06-13	19.180	20.070	19.110	19.880	19.723	17,668,945
2023-06-12	19.320	19.430	19.130	19.210	19.058	7,271,522
2023-06-09	19.020	19.320	18.920	19.320	19.167	7,575,642
2023-06-08	19.490	19.490	18.800	19.030	18.879	10,416,724
2023-06-07	19.210	19.720	19.200	19.490	19.336	9,050,387
2023-06-06	19.700	19.850	19.290	19.390	19.237	13,046,730
2023-06-05	19.220	20.350	19.220	19.860	19.703	29,266,068
2023-06-02	18.850	19.140	18.690	19.130	18.979	12,238,860
2023-06-01	18.860	19.130	18.670	18.890	18.741	10,112,823
2023-05-31	18.920	19.090	18.760	18.970	18.820	8,060,915
2023-05-30	19.090	19.120	18.600	19.000	18.850	8,998,961
2023-05-29	19.030	19.250	18.790	19.150	18.998	9,458,937
2023-05-26	18.900	18.990	18.390	18.920	18.770	8,454,683
2023-05-25	19.030	19.230	18.490	18.780	18.631	14,273,916
2023-05-24	18.970	19.530	18.920	19.090	18.939	10,993,009
2023-05-23	19.640	19.640	18.950	19.000	18.850	10,352,754
2023-05-22	20.150	20.150	19.560	19.660	19.504	9,893,346
2023-05-19	19.670	20.220	19.490	20.080	19.921	15,837,964
2023-05-18	19.600	19.790	19.390	19.570	19.415	10,080,558
2023-05-17	19.410	19.880	19.410	19.630	19.475	10,610,989
2023-05-16	19.320	19.640	19.150	19.560	19.405	12,974,392
2023-05-15	18.940	19.310	18.880	19.310	19.157	9,757,344
2023-05-12	19.320	19.670	18.960	18.970	18.820	10,557,731
2023-05-11	19.450	19.700	19.210	19.380	19.227	9,749,791
2023-05-10	19.550	19.670	18.960	19.360	19.207	14,997,117
2023-05-09	19.980	20.290	19.450	19.520	19.366	19,866,929
2023-05-08	20.090	20.260	19.850	20.020	19.862	13,130,909
2023-05-05	20.210	20.530	19.750	19.980	19.822	13,488,862
2023-05-04	20.920	21.190	20.200	20.310	20.149	20,523,182
2023-04-28	19.720	20.730	19.710	20.470	20.308	14,268,331
2023-04-27	19.800	20.590	19.690	20.040	19.881	17,145,743

← NewerPage 14 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.