Shanghai Wanye Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	21.430	21.460	19.300	19.840	19.683	36,826,361
2023-04-25	22.200	22.530	21.040	21.300	21.131	25,385,893
2023-04-24	22.650	22.730	21.850	22.250	22.074	22,372,968
2023-04-21	23.500	23.810	22.380	22.420	22.243	35,943,837
2023-04-20	22.900	24.230	22.550	23.650	23.463	55,649,342
2023-04-19	21.480	23.500	21.130	23.050	22.868	57,891,000
2023-04-18	21.600	22.090	21.150	21.470	21.300	24,538,030
2023-04-17	22.280	23.180	21.600	21.880	21.707	51,441,432
2023-04-14	20.350	21.960	19.990	21.750	21.578	46,558,243
2023-04-13	20.300	20.520	20.080	20.150	19.991	14,411,906
2023-04-12	20.480	20.690	20.200	20.430	20.268	19,046,528
2023-04-11	20.780	21.040	20.250	20.400	20.239	22,148,258
2023-04-10	21.140	21.600	20.610	20.760	20.596	27,174,300
2023-04-07	21.000	21.560	20.820	21.040	20.874	31,365,278
2023-04-06	20.090	21.430	20.000	20.850	20.685	41,826,512
2023-04-04	19.990	20.600	19.880	20.090	19.931	37,113,532
2023-04-03	19.100	20.020	19.100	19.860	19.703	36,355,513
2023-03-31	18.750	19.080	18.650	18.870	18.721	11,841,463
2023-03-30	18.920	19.260	18.580	18.750	18.602	15,767,788
2023-03-29	18.460	19.340	18.400	18.950	18.800	21,320,140
2023-03-28	19.000	19.120	18.440	18.440	18.294	15,096,627
2023-03-27	19.380	19.500	18.930	19.090	18.939	15,442,950
2023-03-24	19.550	19.690	19.180	19.340	19.187	20,401,488
2023-03-23	18.270	19.800	18.270	19.770	19.614	42,742,747
2023-03-22	18.300	18.600	18.230	18.440	18.294	12,341,637
2023-03-21	18.530	18.770	18.150	18.340	18.195	18,344,348
2023-03-20	18.600	18.980	18.420	18.630	18.483	19,776,700
2023-03-17	18.890	19.300	18.250	18.710	18.562	30,474,573
2023-03-16	18.950	19.540	18.630	18.890	18.741	49,191,186
2023-03-15	20.790	20.970	20.260	20.440	20.278	35,920,739
2023-03-14	19.200	20.900	18.950	20.400	20.239	45,521,964
2023-03-13	19.540	19.690	19.110	19.360	19.207	19,758,218
2023-03-10	19.460	20.050	19.230	19.530	19.375	32,605,912
2023-03-09	19.360	20.100	19.300	19.600	19.445	32,012,427
2023-03-08	18.880	19.460	18.790	19.370	19.217	21,194,746
2023-03-07	19.390	19.490	18.850	18.870	18.721	17,185,474
2023-03-06	19.150	19.800	18.900	19.500	19.346	25,121,884
2023-03-03	19.100	19.420	18.780	19.280	19.127	30,217,345
2023-03-02	19.300	19.420	18.380	18.580	18.433	23,610,453
2023-03-01	17.980	19.200	17.850	19.100	18.949	29,940,527
2023-02-28	17.800	17.970	17.750	17.970	17.828	5,820,106
2023-02-27	18.030	18.040	17.680	17.740	17.600	10,302,351
2023-02-24	18.210	18.330	17.980	18.140	17.996	7,515,716
2023-02-23	18.240	18.340	18.050	18.130	17.987	8,329,893
2023-02-22	18.030	18.370	17.960	18.240	18.096	7,843,909
2023-02-21	18.220	18.390	18.000	18.180	18.036	9,761,216
2023-02-20	18.300	18.300	17.870	18.180	18.036	11,416,850
2023-02-17	18.920	19.020	18.020	18.150	18.006	24,918,007
2023-02-16	19.400	19.850	18.730	18.970	18.820	25,011,584
2023-02-15	19.100	19.480	18.900	19.380	19.227	18,562,679
2023-02-14	19.250	19.540	19.010	19.090	18.939	13,081,372
2023-02-13	19.030	19.350	18.970	19.160	19.008	12,265,023
2023-02-10	19.450	19.620	19.060	19.190	19.038	13,915,844
2023-02-09	18.900	19.520	18.730	19.460	19.306	18,802,745
2023-02-08	19.130	19.530	18.940	18.970	18.820	11,157,965
2023-02-07	19.270	19.450	18.930	19.110	18.959	12,948,792
2023-02-06	19.430	19.590	19.160	19.270	19.118	11,324,698
2023-02-03	19.580	19.760	19.250	19.550	19.395	16,607,129
2023-02-02	19.150	19.950	19.150	19.770	19.614	29,111,015
2023-02-01	18.740	19.100	18.680	19.080	18.929	20,716,971

← NewerPage 15 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.