Shanghai Wanye Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	18.740	19.100	18.680	19.080	18.929	20,716,971
2023-01-31	18.720	18.820	18.490	18.730	18.582	12,495,016
2023-01-30	18.920	19.090	18.710	18.780	18.631	17,231,569
2023-01-20	18.690	18.840	18.600	18.750	18.602	9,900,623
2023-01-19	18.400	18.750	18.250	18.690	18.542	11,320,215
2023-01-18	18.600	18.750	18.410	18.460	18.314	10,176,565
2023-01-17	18.440	18.880	18.370	18.610	18.463	17,994,731
2023-01-16	17.950	18.600	17.820	18.320	18.175	14,935,241
2023-01-13	18.070	18.180	17.890	18.000	17.858	8,304,860
2023-01-12	18.310	18.460	18.060	18.140	17.996	10,675,783
2023-01-11	18.400	18.960	18.270	18.490	18.344	16,279,013
2023-01-10	18.200	18.590	18.100	18.390	18.245	13,251,854
2023-01-09	18.180	18.450	18.120	18.190	18.046	13,816,609
2023-01-06	18.060	18.340	17.790	18.240	18.096	20,364,381
2023-01-05	17.930	18.150	17.770	18.020	17.877	15,258,005
2023-01-04	18.170	18.670	17.800	17.980	17.838	21,602,859
2023-01-03	17.700	18.240	17.580	18.120	17.977	14,889,502
2022-12-30	18.170	18.290	17.710	17.730	17.590	14,541,522
2022-12-29	18.320	18.680	18.000	18.020	17.877	15,993,192
2022-12-28	18.680	18.800	18.420	18.420	18.274	11,639,635
2022-12-27	19.050	19.150	18.450	18.840	18.691	17,331,263
2022-12-26	18.500	19.340	18.480	19.050	18.899	16,427,411
2022-12-23	20.910	21.220	19.010	19.010	18.860	34,821,194
2022-12-22	20.980	21.610	20.820	21.120	20.953	18,838,539
2022-12-21	21.280	21.720	20.790	20.910	20.745	21,750,980
2022-12-20	22.000	22.500	21.220	21.380	21.211	31,359,681
2022-12-19	21.250	22.700	21.020	22.220	22.044	48,656,804
2022-12-16	20.400	22.300	20.100	21.610	21.439	47,417,308
2022-12-15	20.000	20.960	19.600	20.550	20.387	37,630,890
2022-12-14	20.800	21.000	19.880	19.990	19.832	44,786,090
2022-12-13	19.990	20.280	19.650	19.720	19.564	24,771,723
2022-12-12	20.020	20.840	19.550	20.210	20.050	44,129,525
2022-12-09	18.970	20.710	18.940	19.950	19.792	62,789,845
2022-12-08	19.270	19.380	18.800	18.830	18.681	14,013,514
2022-12-07	19.480	19.620	19.160	19.270	19.118	16,328,947
2022-12-06	18.720	20.080	18.670	19.510	19.356	33,283,972
2022-12-05	19.070	19.300	18.710	18.880	18.731	14,957,829
2022-12-02	19.300	19.430	18.880	18.980	18.830	15,570,620
2022-12-01	19.300	19.760	19.150	19.450	19.296	22,759,400
2022-11-30	18.820	19.570	18.610	19.090	18.939	22,643,642
2022-11-29	18.650	19.150	18.350	18.920	18.770	22,731,703
2022-11-28	18.090	18.310	17.840	18.160	18.016	9,754,123
2022-11-25	18.200	18.880	18.120	18.360	18.215	14,177,500
2022-11-24	18.300	18.660	18.200	18.230	18.086	11,230,289
2022-11-23	18.500	18.680	17.920	18.190	18.046	16,970,142
2022-11-22	19.260	19.410	18.550	18.730	18.582	18,874,463
2022-11-21	19.350	19.770	18.800	19.270	19.118	22,671,724
2022-11-18	20.260	20.700	19.630	19.670	19.514	22,981,218
2022-11-17	19.700	20.400	19.180	20.260	20.100	28,419,620
2022-11-16	20.250	20.470	19.490	19.730	19.574	32,401,388
2022-11-15	18.710	20.780	18.580	20.280	20.120	50,762,516
2022-11-14	19.330	19.440	18.770	18.890	18.741	18,487,376
2022-11-11	19.050	19.660	18.880	18.940	18.790	25,762,311
2022-11-10	19.150	19.490	18.230	18.460	18.314	31,251,803
2022-11-09	19.650	19.890	19.350	19.660	19.504	15,938,283
2022-11-08	19.730	20.070	19.300	19.500	19.346	15,107,535
2022-11-07	20.380	20.590	19.640	19.860	19.703	19,748,314
2022-11-04	19.750	20.380	19.450	20.200	20.040	24,597,578
2022-11-03	18.900	20.200	18.790	19.780	19.624	27,290,611
2022-11-02	18.930	19.500	18.650	19.000	18.850	22,750,750

← NewerPage 16 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.