Shanghai Wanye Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	24.050	26.160	23.630	25.520	25.318	33,582,834
2022-07-29	24.650	24.950	23.770	24.030	23.840	28,958,337
2022-07-28	23.500	25.290	23.300	24.600	24.405	52,350,507
2022-07-27	20.850	22.990	20.850	22.990	22.808	28,027,807
2022-07-26	20.490	21.070	20.270	20.900	20.735	22,422,176
2022-07-25	21.650	21.850	20.090	20.420	20.258	43,184,670
2022-07-22	22.440	23.390	22.010	22.250	22.074	35,717,445
2022-07-21	21.110	23.000	21.110	22.690	22.510	51,704,060
2022-07-20	20.470	21.290	20.010	20.910	20.745	41,585,943
2022-07-19	18.360	20.170	18.200	20.170	20.010	31,143,087
2022-07-18	18.070	18.660	17.600	18.340	18.195	16,105,864
2022-07-15	18.150	18.600	17.850	18.140	17.996	14,702,435
2022-07-14	18.480	18.840	18.300	18.530	18.262	9,161,155
2022-07-13	18.700	18.830	18.280	18.550	18.282	10,511,900
2022-07-12	18.660	19.360	18.460	18.630	18.361	17,768,093
2022-07-11	19.480	19.600	18.590	18.790	18.519	17,691,591
2022-07-08	20.110	20.190	19.480	19.490	19.208	21,310,047
2022-07-07	18.470	20.480	18.470	19.900	19.613	46,033,662
2022-07-06	18.220	19.600	18.110	18.660	18.390	28,318,625
2022-07-05	18.540	19.060	17.860	18.050	17.789	17,097,944
2022-07-04	18.830	18.830	18.030	18.530	18.262	21,714,804
2022-07-01	19.500	19.690	19.030	19.060	18.785	11,533,754
2022-06-30	19.340	19.900	18.830	19.500	19.218	27,320,336
2022-06-29	19.400	19.740	18.950	19.470	19.189	25,276,231
2022-06-28	18.970	19.680	18.600	19.490	19.208	17,881,517
2022-06-27	19.100	19.300	18.700	18.980	18.706	16,067,768
2022-06-24	19.300	19.530	19.020	19.100	18.824	16,301,205
2022-06-23	18.680	19.090	18.580	19.020	18.745	13,368,638
2022-06-22	19.220	19.270	18.570	18.640	18.371	16,407,792
2022-06-21	19.350	19.700	19.000	19.320	19.041	29,829,078
2022-06-20	18.140	19.600	18.140	19.150	18.873	29,753,118
2022-06-17	18.370	18.600	17.700	18.180	17.917	22,805,057
2022-06-16	18.360	19.100	18.190	18.600	18.331	26,145,902
2022-06-15	17.750	19.200	17.750	18.310	18.046	31,737,776
2022-06-14	17.750	17.760	16.950	17.580	17.326	14,210,066
2022-06-13	17.470	18.060	17.320	17.910	17.651	17,818,077
2022-06-10	17.260	17.600	17.110	17.530	17.277	10,224,266
2022-06-09	17.660	17.770	17.040	17.270	17.021	11,002,367
2022-06-08	17.710	18.180	17.410	17.760	17.503	16,225,424
2022-06-07	17.890	18.100	17.450	17.630	17.375	20,124,859
2022-06-06	17.800	18.110	17.360	17.960	17.701	22,970,629
2022-06-02	16.770	17.980	16.630	17.670	17.415	28,633,575
2022-06-01	16.630	17.170	16.350	16.810	16.567	19,329,585
2022-05-31	16.150	16.410	15.630	16.360	16.124	12,931,776
2022-05-30	15.920	16.270	15.770	16.140	15.907	8,420,169
2022-05-27	16.180	16.400	15.780	15.900	15.670	7,340,537
2022-05-26	16.300	16.390	15.800	16.140	15.907	8,277,154
2022-05-25	15.800	16.300	15.800	16.130	15.897	10,884,206
2022-05-24	16.930	17.300	15.700	15.750	15.523	19,249,095
2022-05-23	16.720	16.900	16.500	16.770	16.528	12,361,402
2022-05-20	16.780	16.980	16.260	16.670	16.429	17,589,277
2022-05-19	16.180	16.980	16.160	16.840	16.597	15,199,073
2022-05-18	16.850	17.050	16.600	16.650	16.410	11,155,711
2022-05-17	16.430	17.010	16.160	16.840	16.597	16,977,047
2022-05-16	16.630	16.830	16.300	16.390	16.153	14,506,983
2022-05-13	16.720	16.890	16.240	16.440	16.203	15,198,138
2022-05-12	16.640	17.330	16.500	16.620	16.380	29,441,699
2022-05-11	15.400	17.160	15.400	17.030	16.784	25,291,213
2022-05-10	14.990	16.080	14.840	15.600	15.375	17,008,706
2022-05-09	15.250	15.490	15.080	15.250	15.030	5,818,460

← NewerPage 18 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.