Shanghai Wanye Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	26.160	26.160	24.730	24.970	24.609	9,479,433
2022-01-27	26.800	27.370	25.680	25.850	25.477	7,759,329
2022-01-26	26.890	27.290	26.230	26.850	26.462	5,618,865
2022-01-25	28.110	28.140	26.780	26.780	26.393	7,729,980
2022-01-24	26.760	27.820	26.590	27.650	27.251	6,934,420
2022-01-21	26.850	27.550	26.440	26.550	26.167	6,791,938
2022-01-20	27.450	27.760	26.810	26.850	26.462	6,821,280
2022-01-19	28.850	28.980	27.190	27.400	27.004	11,202,573
2022-01-18	28.360	29.680	28.040	29.130	28.709	13,212,725
2022-01-17	27.650	28.850	27.450	28.370	27.960	9,712,431
2022-01-14	26.970	27.880	26.440	27.200	26.807	8,475,117
2022-01-13	27.600	27.600	26.790	26.900	26.511	6,390,900
2022-01-12	27.080	28.080	26.840	27.590	27.191	10,906,411
2022-01-11	28.320	28.380	27.010	27.080	26.689	12,682,207
2022-01-10	28.280	28.880	28.040	28.320	27.911	6,978,106
2022-01-07	29.200	29.390	28.190	28.630	28.216	7,328,511
2022-01-06	28.800	29.480	28.020	29.200	28.778	9,476,051
2022-01-05	30.600	30.790	28.660	28.990	28.571	15,962,382
2022-01-04	32.800	33.070	30.210	30.600	30.158	14,003,561
2021-12-31	32.750	33.370	32.690	33.270	32.789	6,346,716
2021-12-30	32.010	33.180	31.780	33.100	32.622	8,083,751
2021-12-29	32.170	32.740	31.660	31.880	31.420	6,207,128
2021-12-28	31.370	32.300	31.060	32.170	31.705	6,879,356
2021-12-27	31.380	31.660	30.240	31.200	30.749	7,206,381
2021-12-24	33.040	33.040	30.860	31.290	30.838	12,390,536
2021-12-23	34.000	34.050	32.600	32.850	32.375	10,353,064
2021-12-22	33.210	33.880	33.040	33.400	32.918	6,189,761
2021-12-21	31.960	33.150	31.920	33.070	32.592	11,778,006
2021-12-20	33.950	34.080	31.890	31.960	31.498	15,268,065
2021-12-17	34.750	35.190	33.800	34.340	33.844	6,830,596
2021-12-16	34.700	35.250	34.380	34.960	34.455	5,896,652
2021-12-15	35.010	35.590	34.500	34.620	34.120	8,219,021
2021-12-14	34.350	35.310	34.190	35.060	34.554	7,885,403
2021-12-13	33.400	34.960	33.200	34.550	34.051	10,897,895
2021-12-10	32.990	33.800	32.450	33.360	32.878	6,935,884
2021-12-09	33.700	34.220	32.930	33.200	32.720	8,712,548
2021-12-08	33.420	34.150	33.200	33.780	33.292	10,391,322
2021-12-07	34.870	35.080	32.220	33.190	32.711	19,160,952
2021-12-06	35.700	35.880	33.900	34.550	34.051	10,397,976
2021-12-03	35.700	36.150	34.800	35.650	35.135	12,154,863
2021-12-02	35.960	36.220	34.210	35.900	35.381	19,321,186
2021-12-01	39.200	39.690	35.450	36.000	35.480	31,560,168
2021-11-30	38.000	39.690	37.800	39.340	38.772	14,980,342
2021-11-29	37.370	38.300	37.200	37.800	37.254	9,760,590
2021-11-26	37.700	39.080	37.300	37.580	37.037	14,539,587
2021-11-25	37.490	38.690	37.150	37.790	37.244	14,171,949
2021-11-24	37.700	39.220	37.700	37.990	37.441	15,184,163
2021-11-23	38.660	39.180	37.770	38.030	37.481	13,662,245
2021-11-22	37.160	39.230	36.500	38.800	38.240	17,476,978
2021-11-19	36.820	38.500	36.820	37.160	36.623	16,425,478
2021-11-18	36.410	38.250	36.410	37.300	36.761	23,027,138
2021-11-17	33.270	36.080	32.950	36.080	35.559	25,189,944
2021-11-16	36.000	36.210	32.510	32.800	32.326	33,114,946
2021-11-15	38.420	38.760	35.140	36.000	35.480	29,052,697
2021-11-12	36.600	38.880	36.400	38.380	37.826	24,779,965
2021-11-11	33.810	37.510	33.460	37.160	36.623	47,278,898
2021-11-10	33.800	35.620	33.010	34.100	33.607	17,562,326
2021-11-09	34.920	36.100	34.510	34.600	34.100	20,017,874
2021-11-08	33.650	35.630	31.740	35.530	35.017	24,329,474
2021-11-05	34.780	36.110	33.600	34.100	33.607	27,504,730

← NewerPage 20 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.