Shanghai Wanye Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	18.780	18.920	18.330	18.900	18.750	19,570,252
2022-10-31	17.600	19.080	17.470	18.780	18.631	24,851,560
2022-10-28	18.700	19.300	17.800	17.880	17.739	24,523,717
2022-10-27	19.150	19.790	18.680	18.970	18.820	27,145,863
2022-10-26	18.880	19.580	18.270	19.250	19.098	30,228,647
2022-10-25	18.830	19.300	18.210	18.840	18.691	23,969,266
2022-10-24	18.670	19.540	18.640	18.830	18.681	30,353,319
2022-10-21	19.800	19.800	18.650	18.830	18.681	47,687,736
2022-10-20	17.940	19.930	17.820	19.930	19.772	34,786,612
2022-10-19	18.290	18.940	18.070	18.120	17.977	22,654,748
2022-10-18	18.450	18.660	17.870	18.340	18.195	21,432,466
2022-10-17	17.500	18.760	17.460	18.390	18.245	29,168,105
2022-10-14	17.950	18.100	17.410	17.890	17.748	17,267,883
2022-10-13	18.000	18.470	17.560	17.650	17.510	19,260,471
2022-10-12	17.340	18.220	16.680	18.170	18.026	26,970,276
2022-10-11	18.320	18.340	17.110	17.260	17.123	27,046,884
2022-10-10	19.500	19.650	18.080	18.170	18.026	21,767,674
2022-09-30	20.210	20.380	19.410	19.410	19.256	12,815,945
2022-09-29	20.380	20.650	19.880	20.270	20.110	13,547,025
2022-09-28	20.980	21.350	20.040	20.240	20.080	18,374,195
2022-09-27	19.630	21.240	19.630	20.800	20.635	27,249,009
2022-09-26	19.600	20.050	19.450	19.620	19.465	16,596,264
2022-09-23	20.800	21.090	19.500	19.620	19.465	27,787,754
2022-09-22	21.260	21.820	20.900	20.990	20.824	16,056,945
2022-09-21	21.400	21.660	20.860	21.440	21.270	18,052,991
2022-09-20	23.020	23.330	20.690	21.480	21.310	37,003,837
2022-09-19	23.470	23.990	22.450	22.810	22.630	16,483,298
2022-09-16	22.640	24.360	22.550	23.390	23.205	27,717,900
2022-09-15	25.050	25.050	22.320	22.780	22.600	28,318,823
2022-09-14	24.400	24.980	24.020	24.800	24.604	16,260,609
2022-09-13	24.710	25.960	24.700	24.780	24.584	18,250,248
2022-09-09	25.100	25.180	23.810	24.860	24.663	21,252,067
2022-09-08	26.250	26.590	25.100	25.190	24.991	39,705,680
2022-09-07	24.500	25.740	24.020	25.740	25.536	29,392,011
2022-09-06	23.500	23.960	23.000	23.400	23.215	17,690,138
2022-09-05	22.790	24.000	22.500	23.250	23.066	20,901,588
2022-09-02	22.270	23.390	22.200	22.880	22.699	17,743,994
2022-09-01	22.430	23.150	22.080	22.170	21.995	14,909,836
2022-08-31	22.900	23.230	22.000	22.180	22.005	15,668,171
2022-08-30	23.880	24.080	22.800	23.010	22.828	18,975,621
2022-08-29	23.850	24.950	23.400	23.850	23.661	20,309,905
2022-08-26	24.200	25.140	23.700	23.880	23.691	17,628,473
2022-08-25	23.860	24.180	23.010	23.990	23.800	20,656,921
2022-08-24	25.500	25.610	23.400	23.550	23.364	29,442,656
2022-08-23	25.390	25.780	25.000	25.580	25.378	12,118,458
2022-08-22	25.770	26.350	25.330	25.590	25.388	14,547,887
2022-08-19	26.950	27.190	25.560	25.900	25.695	17,875,559
2022-08-18	26.500	27.330	26.080	26.940	26.727	21,079,549
2022-08-17	26.870	27.500	26.350	26.540	26.330	20,581,260
2022-08-16	25.760	27.340	25.270	26.890	26.677	30,545,672
2022-08-15	26.480	26.590	25.310	25.560	25.358	27,829,130
2022-08-12	27.380	27.600	25.900	26.030	25.824	37,568,189
2022-08-11	28.980	29.000	27.660	27.820	27.600	25,749,393
2022-08-10	27.880	30.360	27.220	28.600	28.374	40,824,279
2022-08-09	28.510	29.130	27.500	28.850	28.622	29,485,443
2022-08-08	29.880	30.640	27.730	29.230	28.999	57,385,011
2022-08-05	26.530	29.190	26.530	29.190	28.959	56,019,803
2022-08-04	26.690	27.540	26.030	26.540	26.330	36,589,521
2022-08-03	28.100	29.500	26.000	26.760	26.548	54,470,437
2022-08-02	25.390	28.070	24.600	27.620	27.401	51,918,198

← NewerPage 17 of 21 · 1,216 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.