Shanghai Wanye Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	20.300	20.540	20.130	20.400	20.400	22,836,575
2025-10-20	20.990	21.210	19.960	20.170	20.170	36,284,844
2025-10-17	21.530	22.080	20.790	20.900	20.900	36,609,687
2025-10-16	22.520	22.630	21.500	21.860	21.860	37,591,228
2025-10-15	22.410	22.700	21.570	22.310	22.310	46,249,269
2025-10-14	23.200	23.800	22.200	22.230	22.230	67,023,337
2025-10-13	20.500	23.500	20.500	23.250	23.250	85,442,409
2025-10-10	21.090	21.650	20.210	21.360	21.360	67,010,903
2025-10-09	23.010	23.010	20.500	21.100	21.100	112,159,334
2025-09-30	21.390	22.000	21.030	22.000	22.000	38,698,406
2025-09-29	18.700	20.190	18.500	20.000	20.000	81,018,741
2025-09-26	18.610	19.140	18.330	18.350	18.350	36,935,595
2025-09-25	18.600	19.210	18.100	18.860	18.860	53,869,696
2025-09-24	17.580	19.500	17.450	18.720	18.720	70,103,943
2025-09-23	17.730	17.900	16.970	17.730	17.730	41,103,795
2025-09-22	16.960	18.150	16.950	17.900	17.900	45,277,284
2025-09-19	16.920	17.470	16.880	16.940	16.940	35,155,293
2025-09-18	16.600	17.410	16.540	16.820	16.820	41,930,768
2025-09-17	16.040	16.750	15.840	16.730	16.730	33,284,575
2025-09-16	16.050	16.340	15.900	16.020	16.020	16,945,480
2025-09-15	16.490	16.510	16.090	16.170	16.170	20,220,589
2025-09-12	16.080	16.680	16.080	16.370	16.370	26,715,851
2025-09-11	15.880	16.420	15.600	16.240	16.240	28,581,752
2025-09-10	16.000	16.440	15.860	15.990	15.990	26,087,956
2025-09-09	15.740	16.640	15.560	16.090	16.090	36,042,761
2025-09-08	15.720	15.920	15.400	15.800	15.800	19,985,928
2025-09-05	15.300	15.760	15.180	15.710	15.710	19,236,560
2025-09-04	15.580	15.830	14.910	15.140	15.140	26,205,735
2025-09-03	15.780	16.200	15.400	15.580	15.580	25,718,509
2025-09-02	16.170	16.570	15.490	15.640	15.640	32,261,299
2025-09-01	15.750	16.150	15.730	16.090	16.090	29,953,160
2025-08-29	15.960	16.050	15.550	15.590	15.590	26,450,640
2025-08-28	15.420	15.960	15.320	15.920	15.920	26,182,484
2025-08-27	15.480	16.130	15.400	15.430	15.430	25,850,197
2025-08-26	15.180	15.960	15.060	15.590	15.590	31,599,619
2025-08-25	15.320	15.550	15.070	15.170	15.170	30,397,112
2025-08-22	15.300	15.570	15.280	15.410	15.410	21,476,615
2025-08-21	15.100	15.450	15.000	15.280	15.280	26,812,169
2025-08-20	14.590	15.250	14.450	15.160	15.160	26,636,160
2025-08-19	14.870	14.880	14.570	14.670	14.670	15,896,983
2025-08-18	14.900	14.970	14.750	14.850	14.850	17,480,040
2025-08-15	14.520	14.940	14.510	14.850	14.850	16,167,300
2025-08-14	14.780	14.890	14.490	14.500	14.500	11,682,396
2025-08-13	14.850	15.010	14.710	14.780	14.780	10,128,628
2025-08-12	14.730	14.910	14.560	14.800	14.800	11,845,460
2025-08-11	14.450	14.830	14.430	14.710	14.710	10,934,012
2025-08-08	14.760	14.760	14.450	14.470	14.470	8,754,200
2025-08-07	14.630	14.900	14.600	14.780	14.780	9,947,358
2025-08-06	14.660	14.850	14.610	14.730	14.730	8,218,940
2025-08-05	14.500	14.690	14.470	14.660	14.660	8,116,536
2025-08-04	14.350	14.590	14.310	14.500	14.500	8,311,921
2025-08-01	14.650	14.710	14.360	14.440	14.440	9,674,600
2025-07-31	14.800	14.980	14.540	14.620	14.620	13,898,000
2025-07-30	15.000	15.130	14.760	14.840	14.840	16,808,561
2025-07-29	14.860	15.250	14.850	15.090	15.090	16,939,621
2025-07-28	14.860	15.010	14.570	14.910	14.910	16,560,022
2025-07-25	14.350	14.960	14.240	14.850	14.850	23,094,173
2025-07-24	14.170	14.350	14.170	14.310	14.310	8,468,935
2025-07-23	14.180	14.440	14.160	14.200	14.200	12,423,845
2025-07-22	14.080	14.240	14.000	14.200	14.200	10,055,070

← NewerPage 5 of 21 · 1,215 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.