Shanghai Wanye Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	24.220	25.330	24.010	24.850	24.850	76,363,773
2026-04-17	22.200	24.290	22.200	24.290	24.290	56,482,396
2026-04-16	21.750	22.200	21.430	22.080	22.080	46,454,664
2026-04-15	22.430	22.600	21.770	21.820	21.820	40,588,243
2026-04-14	22.050	22.780	21.970	22.340	22.340	45,015,381
2026-04-13	21.700	22.350	21.700	21.820	21.820	51,251,558
2026-04-10	21.330	22.260	21.070	22.080	22.080	75,309,275
2026-04-09	20.920	21.610	20.700	21.060	21.060	88,776,118
2026-04-08	19.500	21.090	19.290	21.090	21.090	85,331,097
2026-04-07	18.490	19.540	18.400	19.170	19.170	48,957,142
2026-04-03	17.820	18.590	17.600	18.180	18.180	26,076,941
2026-04-02	18.600	18.650	17.670	17.810	17.810	34,005,296
2026-04-01	18.780	19.000	18.560	18.660	18.660	26,139,908
2026-03-31	18.700	18.940	18.360	18.380	18.380	25,233,550
2026-03-30	18.450	19.100	17.990	18.820	18.820	33,560,503
2026-03-27	18.600	19.150	18.530	18.710	18.710	36,074,497
2026-03-26	19.130	19.400	18.770	18.950	18.950	35,455,700
2026-03-25	19.110	19.790	19.000	19.320	19.320	43,830,200
2026-03-24	18.900	19.250	18.410	19.110	19.110	43,690,657
2026-03-23	19.080	19.630	18.370	18.570	18.570	65,681,440
2026-03-20	18.600	19.680	18.550	19.070	19.070	53,868,984
2026-03-19	18.670	18.870	18.350	18.450	18.450	27,155,940
2026-03-18	18.310	19.300	18.310	18.930	18.930	40,613,634
2026-03-17	18.690	18.940	18.240	18.240	18.240	22,922,366
2026-03-16	18.400	18.660	17.740	18.610	18.610	23,469,827
2026-03-13	18.210	19.030	18.130	18.380	18.380	28,920,450
2026-03-12	18.190	18.480	18.060	18.300	18.300	16,170,765
2026-03-11	17.980	18.500	17.910	18.140	18.140	19,433,560
2026-03-10	17.480	18.060	17.380	17.990	17.990	25,406,613
2026-03-09	17.300	17.350	16.750	17.190	17.190	31,515,183
2026-03-06	18.300	18.470	17.910	17.960	17.960	20,220,446
2026-03-05	18.460	18.700	18.300	18.420	18.420	20,583,749
2026-03-04	17.910	18.660	17.890	18.070	18.070	21,642,927
2026-03-03	18.800	19.290	18.190	18.240	18.240	28,828,446
2026-03-02	18.920	19.260	18.700	18.730	18.730	28,333,146
2026-02-27	19.300	19.430	19.010	19.390	19.390	23,014,974
2026-02-26	19.510	19.610	19.060	19.450	19.450	26,551,263
2026-02-25	18.540	19.660	18.370	19.510	19.510	39,782,275
2026-02-24	18.950	19.000	18.260	18.520	18.520	33,985,913
2026-02-13	17.820	19.530	17.790	18.950	18.950	49,429,235
2026-02-12	17.860	17.990	17.700	17.910	17.910	12,845,227
2026-02-11	17.740	18.200	17.600	17.770	17.770	14,929,560
2026-02-10	17.710	17.970	17.630	17.740	17.740	16,367,161
2026-02-09	17.560	17.800	17.490	17.730	17.730	18,371,923
2026-02-06	17.180	17.540	17.180	17.260	17.260	15,582,271
2026-02-05	17.780	17.780	17.260	17.410	17.410	22,313,870
2026-02-04	18.140	18.260	17.800	17.940	17.940	20,900,521
2026-02-03	18.080	18.360	17.960	18.200	18.200	24,923,662
2026-02-02	18.620	18.830	17.710	17.730	17.730	37,556,165
2026-01-30	19.230	19.590	18.700	18.940	18.940	30,085,572
2026-01-29	19.680	20.040	19.150	19.300	19.300	45,258,017
2026-01-28	19.150	19.980	19.150	19.650	19.650	44,091,115
2026-01-27	19.000	19.310	18.290	19.060	19.060	34,013,030
2026-01-26	19.970	20.230	18.890	19.140	19.140	50,698,136
2026-01-23	18.350	20.160	18.330	19.970	19.970	76,548,139
2026-01-22	19.510	19.630	18.340	18.490	18.490	55,512,159
2026-01-21	19.310	19.750	19.090	19.360	19.360	39,274,308
2026-01-20	19.810	20.130	19.270	19.600	19.600	62,645,476
2026-01-19	21.290	21.290	19.960	20.460	20.460	86,290,798
2026-01-16	19.510	19.690	19.020	19.350	19.350	41,858,796

← NewerPage 3 of 21 · 1,213 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.