Shanghai Wanye Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	15.250	15.490	15.080	15.250	15.030	5,818,460
2022-05-06	15.160	15.520	15.030	15.250	15.030	6,597,523
2022-05-05	15.330	16.010	15.250	15.610	15.385	11,525,931
2022-04-29	15.050	15.530	14.770	15.420	15.197	11,652,816
2022-04-28	14.800	15.300	14.590	14.870	14.655	9,166,481
2022-04-27	14.120	15.170	13.800	15.040	14.823	16,703,254
2022-04-26	15.020	15.250	14.190	14.270	14.064	12,812,999
2022-04-25	16.150	16.160	14.900	14.950	14.734	13,900,783
2022-04-22	16.710	16.860	16.220	16.450	16.212	8,884,525
2022-04-21	17.520	17.800	16.700	16.750	16.508	10,403,537
2022-04-20	18.080	18.250	17.450	17.580	17.326	7,012,582
2022-04-19	18.080	18.340	17.990	18.160	17.898	7,556,865
2022-04-18	17.700	18.280	17.480	18.070	17.809	8,233,665
2022-04-15	17.840	17.970	17.440	17.660	17.405	6,572,597
2022-04-14	18.000	18.440	17.690	18.010	17.750	9,324,470
2022-04-13	18.570	18.570	17.890	17.910	17.651	9,283,071
2022-04-12	18.550	18.840	18.230	18.680	18.410	9,102,173
2022-04-11	19.790	19.800	18.180	18.490	18.223	15,302,119
2022-04-08	19.550	20.080	19.150	19.960	19.672	11,618,264
2022-04-07	20.200	20.580	19.490	19.500	19.218	11,368,072
2022-04-06	20.780	20.790	20.130	20.370	20.076	12,017,047
2022-04-01	20.360	20.940	20.080	20.790	20.490	15,991,174
2022-03-31	22.150	22.440	21.340	21.400	21.091	16,567,837
2022-03-30	20.490	21.460	20.490	21.390	21.081	10,344,010
2022-03-29	21.060	21.250	20.350	20.400	20.105	9,553,079
2022-03-28	21.060	21.480	20.830	21.060	20.756	8,906,492
2022-03-25	22.050	22.470	21.450	21.480	21.170	9,903,140
2022-03-24	22.510	22.540	21.780	21.900	21.584	11,712,813
2022-03-23	22.360	22.790	21.920	22.660	22.333	13,704,818
2022-03-22	22.660	22.790	22.230	22.360	22.037	9,615,996
2022-03-21	22.350	22.760	22.140	22.620	22.293	9,153,421
2022-03-18	22.160	22.430	21.810	22.350	22.027	10,600,177
2022-03-17	22.290	23.160	21.930	22.350	22.027	18,383,841
2022-03-16	21.320	21.860	20.490	21.680	21.367	19,346,387
2022-03-15	22.050	22.440	20.800	20.840	20.539	16,700,982
2022-03-14	22.580	23.130	22.180	22.220	21.899	10,449,861
2022-03-11	23.050	23.200	22.080	22.960	22.628	16,042,775
2022-03-10	24.030	24.380	23.420	23.500	23.161	12,696,105
2022-03-09	23.590	24.600	22.550	23.420	23.082	15,139,092
2022-03-08	23.660	24.500	22.920	23.560	23.220	15,886,071
2022-03-07	24.760	24.780	23.640	23.800	23.456	12,001,121
2022-03-04	24.910	25.590	24.700	25.050	24.688	10,454,039
2022-03-03	26.030	26.190	25.010	25.230	24.866	8,644,929
2022-03-02	26.050	26.100	25.550	25.890	25.516	7,905,887
2022-03-01	25.940	26.720	25.500	26.330	25.950	15,072,032
2022-02-28	25.540	25.830	25.060	25.800	25.427	13,751,390
2022-02-25	26.000	26.510	25.320	25.650	25.280	16,409,117
2022-02-24	26.030	27.030	24.920	25.480	25.112	21,213,275
2022-02-23	24.450	26.550	24.150	26.120	25.743	23,949,359
2022-02-22	24.300	24.730	23.660	24.250	23.900	8,887,212
2022-02-21	24.400	24.660	23.890	24.400	24.048	6,573,453
2022-02-18	24.660	24.810	24.260	24.400	24.048	6,517,743
2022-02-17	24.280	25.400	24.020	24.780	24.422	11,091,504
2022-02-16	24.260	24.840	24.230	24.420	24.067	9,836,757
2022-02-15	23.330	24.310	23.210	24.170	23.821	12,372,283
2022-02-14	23.000	23.850	22.830	23.310	22.973	12,916,907
2022-02-11	24.900	24.940	23.310	23.550	23.210	15,942,277
2022-02-10	25.600	25.700	24.780	24.880	24.521	11,056,076
2022-02-09	25.080	25.950	24.700	25.300	24.935	14,378,691
2022-02-08	26.490	26.880	24.580	24.850	24.491	19,589,956

← NewerPage 19 of 21 · 1,217 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.