Shanghai Wanye Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	18.650	19.280	18.580	19.260	19.260	33,517,766
2026-01-14	18.400	19.220	18.390	18.850	18.850	41,868,258
2026-01-13	19.300	19.400	18.430	18.510	18.510	42,092,106
2026-01-12	19.050	19.390	18.900	19.240	19.240	42,469,364
2026-01-09	19.590	19.600	19.060	19.260	19.260	38,838,765
2026-01-08	19.070	19.890	18.960	19.480	19.480	49,636,477
2026-01-07	18.780	19.090	18.550	18.840	18.840	47,229,720
2026-01-06	18.300	18.980	18.200	18.630	18.630	41,746,766
2026-01-05	17.720	18.390	17.710	18.350	18.350	36,459,870
2025-12-31	17.710	17.880	17.360	17.640	17.640	26,977,432
2025-12-30	17.280	17.780	17.270	17.570	17.570	26,380,284
2025-12-29	17.400	17.780	17.320	17.440	17.440	23,136,057
2025-12-26	17.360	17.850	17.280	17.410	17.410	25,114,266
2025-12-25	17.350	17.500	17.070	17.380	17.380	20,973,798
2025-12-24	17.270	17.570	17.230	17.390	17.390	21,290,011
2025-12-23	17.160	17.590	17.150	17.300	17.300	29,461,866
2025-12-22	16.510	17.430	16.420	17.240	17.240	45,261,720
2025-12-19	16.620	16.690	16.340	16.350	16.350	20,556,761
2025-12-18	16.150	17.290	16.100	16.580	16.580	29,834,801
2025-12-17	15.970	16.240	15.660	16.190	16.190	17,866,695
2025-12-16	16.410	16.450	15.840	16.000	16.000	18,069,438
2025-12-15	16.500	16.600	16.280	16.430	16.430	15,117,940
2025-12-12	16.770	16.880	16.380	16.660	16.660	32,972,129
2025-12-11	16.570	17.050	16.350	16.760	16.760	35,809,421
2025-12-10	16.390	16.750	16.350	16.600	16.600	19,681,156
2025-12-09	16.670	16.670	16.380	16.480	16.480	16,317,303
2025-12-08	16.600	16.900	16.440	16.740	16.740	20,082,106
2025-12-05	16.260	16.520	16.080	16.480	16.480	12,107,720
2025-12-04	16.260	16.480	15.800	16.310	16.310	14,854,506
2025-12-03	16.510	16.550	16.160	16.170	16.170	12,861,662
2025-12-02	16.760	16.760	16.460	16.530	16.530	11,654,833
2025-12-01	16.960	17.010	16.540	16.800	16.800	19,910,905
2025-11-28	16.830	17.080	16.710	16.950	16.950	14,064,580
2025-11-27	16.930	17.240	16.780	16.810	16.810	15,814,800
2025-11-26	16.970	17.250	16.730	16.870	16.870	16,820,041
2025-11-25	16.690	17.200	16.550	16.950	16.950	16,863,171
2025-11-24	16.280	16.720	16.150	16.500	16.500	16,641,167
2025-11-21	16.810	17.060	16.200	16.210	16.210	23,407,720
2025-11-20	17.300	17.450	17.040	17.130	17.130	13,879,192
2025-11-19	17.100	17.440	17.000	17.210	17.210	15,583,286
2025-11-18	17.010	17.500	16.860	17.210	17.210	22,466,802
2025-11-17	17.550	17.800	16.770	16.970	16.970	36,854,236
2025-11-14	18.250	18.410	17.650	17.650	17.650	25,642,407
2025-11-13	18.290	18.790	18.150	18.380	18.380	25,741,135
2025-11-12	18.500	18.750	17.800	18.160	18.160	31,128,787
2025-11-11	18.580	19.120	18.550	18.750	18.750	32,825,191
2025-11-10	18.480	18.840	18.340	18.590	18.590	28,343,457
2025-11-07	18.300	18.670	17.860	18.420	18.420	44,494,050
2025-11-06	17.950	18.170	17.860	18.040	18.040	18,041,580
2025-11-05	17.460	18.120	17.460	18.000	18.000	22,728,972
2025-11-04	18.270	18.320	17.570	17.760	17.760	23,600,368
2025-11-03	18.430	18.470	17.880	18.290	18.290	28,908,779
2025-10-31	18.810	18.960	18.430	18.610	18.610	26,098,749
2025-10-30	19.690	19.690	18.870	18.880	18.880	37,668,004
2025-10-29	19.520	20.040	19.100	19.880	19.880	33,654,863
2025-10-28	19.730	20.250	19.500	19.600	19.600	35,235,296
2025-10-27	20.090	20.250	19.600	19.710	19.710	28,876,524
2025-10-24	19.200	19.790	19.180	19.520	19.520	26,382,757
2025-10-23	20.100	20.130	18.980	19.200	19.200	38,801,622
2025-10-22	20.500	20.580	19.950	20.150	20.150	22,248,358

← NewerPage 4 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.