Shanghai Wanye Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	38.000	39.180	35.730	35.730	35.730	69,261,824
2026-07-15	40.600	41.550	38.500	39.700	39.700	63,804,002
2026-07-14	40.000	40.970	38.380	40.140	40.140	66,678,979
2026-07-13	41.100	43.300	38.840	39.380	39.380	82,833,759
2026-07-10	41.560	46.480	41.390	42.700	42.700	93,865,706
2026-07-09	42.100	43.390	40.840	43.240	43.240	81,698,572
2026-07-08	44.080	44.820	39.920	41.580	41.580	93,979,581
2026-07-07	42.980	45.880	42.100	44.350	44.350	92,780,389
2026-07-06	46.360	48.360	42.760	43.440	43.440	147,870,889
2026-07-03	47.760	50.990	47.000	47.510	47.510	180,453,413
2026-07-02	48.240	48.240	44.980	48.240	48.240	68,696,536
2026-07-01	41.170	43.850	40.590	43.850	43.850	126,587,219
2026-06-30	36.960	39.860	36.330	39.860	39.860	76,191,787
2026-06-29	37.820	38.650	34.620	36.240	36.240	102,082,746
2026-06-26	37.000	39.360	36.620	38.260	38.260	90,967,760
2026-06-25	38.000	39.080	36.430	37.200	37.200	94,971,159
2026-06-24	35.410	38.450	35.300	37.760	37.760	91,546,729
2026-06-23	36.900	38.300	35.300	36.080	36.080	95,254,150
2026-06-22	34.900	36.080	34.200	36.010	36.010	98,892,882
2026-06-18	32.900	35.280	32.810	33.450	33.450	73,806,132
2026-06-17	32.360	33.510	32.150	33.000	33.000	71,383,794
2026-06-16	30.650	33.020	30.650	32.940	32.940	82,338,142
2026-06-15	28.550	31.330	28.110	31.050	31.050	93,140,532
2026-06-12	29.410	29.900	28.270	28.480	28.480	81,429,658
2026-06-11	28.100	30.280	27.530	28.910	28.910	108,737,954
2026-06-10	26.900	28.900	26.700	27.530	27.530	63,412,426
2026-06-09	24.900	27.030	24.880	27.030	27.030	55,005,809
2026-06-08	24.300	25.780	24.210	24.570	24.570	38,820,449
2026-06-05	26.460	26.610	25.570	25.700	25.700	41,380,899
2026-06-04	26.830	27.320	26.380	26.720	26.720	28,756,634
2026-06-03	25.510	27.790	25.440	27.040	27.040	44,225,013
2026-06-02	26.490	26.490	25.470	25.650	25.650	26,956,312
2026-06-01	27.000	27.300	26.000	26.050	26.050	37,934,596
2026-05-29	28.400	28.560	26.710	26.900	26.900	42,543,217
2026-05-28	26.800	28.340	26.300	28.000	28.000	49,317,267
2026-05-27	27.800	28.360	26.720	26.790	26.790	41,020,109
2026-05-26	28.050	28.230	27.030	27.750	27.750	48,148,660
2026-05-25	27.970	29.060	26.680	28.560	28.560	75,912,603
2026-05-22	26.800	28.300	26.800	27.930	27.930	64,226,686
2026-05-21	29.490	29.500	26.400	26.660	26.660	91,036,934
2026-05-20	28.980	29.950	28.100	29.200	29.200	60,883,750
2026-05-19	30.450	30.820	28.300	29.230	29.230	77,492,522
2026-05-18	29.500	31.750	29.400	31.040	31.040	86,204,788
2026-05-15	30.880	31.800	28.300	28.880	28.880	88,124,914
2026-05-14	29.200	31.600	28.750	30.630	30.630	76,042,605
2026-05-13	29.050	30.000	28.680	29.200	29.200	52,355,998
2026-05-12	29.120	29.970	27.560	29.660	29.660	71,794,689
2026-05-11	28.990	29.970	28.600	29.410	29.410	78,234,219
2026-05-08	27.850	29.230	27.660	28.630	28.630	50,821,736
2026-05-07	27.680	28.640	27.660	28.220	28.220	55,012,902
2026-05-06	28.140	28.280	26.610	27.580	27.580	78,040,625
2026-04-30	27.200	28.530	27.200	27.620	27.620	58,705,138
2026-04-29	27.100	27.520	26.600	27.060	27.060	40,737,886
2026-04-28	26.400	27.970	25.500	27.240	27.240	65,529,670
2026-04-27	27.550	27.690	26.370	26.520	26.520	72,876,074
2026-04-24	27.080	28.500	27.060	27.220	27.220	62,716,400
2026-04-23	26.900	28.860	26.770	27.000	27.000	106,096,659
2026-04-22	24.630	27.060	24.520	27.060	27.060	47,871,583
2026-04-21	24.730	25.010	24.500	24.600	24.600	38,628,017
2026-04-20	24.220	25.330	24.010	24.850	24.850	76,363,773

← NewerPage 2 of 21 · 1,214 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.