Shanghai Wanye Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	14.080	14.150	14.000	14.090	14.090	10,365,653
2025-07-18	13.950	14.360	13.830	14.090	14.090	16,207,654
2025-07-17	13.820	13.960	13.750	13.930	13.930	10,711,500
2025-07-16	13.750	13.820	13.640	13.790	13.790	8,637,995
2025-07-15	13.550	13.840	13.480	13.750	13.750	17,554,454
2025-07-14	13.640	13.690	13.410	13.440	13.440	8,533,098
2025-07-11	13.570	13.770	13.390	13.610	13.610	9,694,880
2025-07-10	13.540	13.670	13.460	13.580	13.580	7,002,920
2025-07-09	13.580	13.640	13.500	13.510	13.510	5,940,403
2025-07-08	13.470	13.680	13.400	13.600	13.600	7,725,980
2025-07-07	13.390	13.530	13.390	13.470	13.470	4,824,560
2025-07-04	13.670	13.700	13.380	13.410	13.410	9,823,905
2025-07-03	13.800	13.900	13.710	13.740	13.740	5,827,646
2025-07-02	13.940	13.960	13.740	13.840	13.840	7,244,901
2025-07-01	13.840	14.100	13.810	13.960	13.960	11,432,243
2025-06-30	13.670	13.980	13.600	13.880	13.880	11,979,495
2025-06-27	13.350	13.680	13.340	13.520	13.520	8,418,269
2025-06-26	13.580	13.640	13.390	13.400	13.400	7,370,800
2025-06-25	13.580	13.650	13.440	13.640	13.640	7,339,708
2025-06-24	13.430	13.600	13.420	13.580	13.580	5,682,319
2025-06-23	13.200	13.450	13.150	13.400	13.400	5,184,852
2025-06-20	13.260	13.380	13.170	13.230	13.230	4,880,420
2025-06-19	13.370	13.470	13.140	13.200	13.200	6,436,980
2025-06-18	13.460	13.530	13.250	13.380	13.380	6,602,551
2025-06-17	13.600	13.660	13.480	13.530	13.530	4,344,026
2025-06-16	13.510	13.680	13.500	13.540	13.540	4,890,092
2025-06-13	13.800	13.850	13.500	13.520	13.520	9,130,060
2025-06-12	13.950	13.950	13.830	13.830	13.830	5,349,100
2025-06-11	13.910	14.100	13.870	13.930	13.930	6,413,301
2025-06-10	14.160	14.160	13.790	13.910	13.910	7,959,995
2025-06-09	14.050	14.230	13.950	14.160	14.160	8,978,720
2025-06-06	14.000	14.090	13.880	13.950	13.950	5,538,030
2025-06-05	13.910	14.090	13.790	14.020	14.020	7,632,641
2025-06-04	13.800	13.970	13.660	13.900	13.900	5,405,648
2025-06-03	13.760	13.880	13.710	13.780	13.780	4,594,300
2025-05-30	13.960	14.000	13.780	13.810	13.810	4,838,848
2025-05-29	13.780	14.050	13.780	14.020	14.020	6,931,663
2025-05-28	13.900	13.950	13.750	13.770	13.770	4,051,219
2025-05-27	13.900	13.990	13.750	13.920	13.920	6,054,920
2025-05-26	14.000	14.030	13.780	13.900	13.900	5,191,000
2025-05-23	13.960	14.120	13.880	13.900	13.900	7,209,605
2025-05-22	14.220	14.270	14.000	14.030	14.030	5,920,827
2025-05-21	14.300	14.330	14.000	14.260	14.260	9,906,336
2025-05-20	14.140	14.490	14.000	14.350	14.350	11,024,736
2025-05-19	14.010	14.530	14.000	14.130	14.130	13,048,152
2025-05-16	13.890	14.090	13.780	13.910	13.910	6,686,400
2025-05-15	14.310	14.350	13.960	13.960	13.960	7,990,316
2025-05-14	14.300	14.410	14.170	14.300	14.300	6,188,399
2025-05-13	14.500	14.780	14.260	14.290	14.290	8,598,587
2025-05-12	14.310	14.400	14.190	14.350	14.350	6,953,282
2025-05-09	14.510	14.590	14.180	14.220	14.220	9,381,232
2025-05-08	14.570	14.630	14.500	14.570	14.570	6,221,700
2025-05-07	14.980	15.060	14.500	14.570	14.570	11,007,158
2025-05-06	14.420	14.830	14.420	14.790	14.790	11,581,888
2025-04-30	14.300	14.650	14.270	14.420	14.420	7,969,100
2025-04-29	14.200	14.430	14.100	14.300	14.300	8,084,493
2025-04-28	14.650	14.680	13.760	14.170	14.170	22,243,253
2025-04-25	14.420	14.950	14.300	14.760	14.760	15,642,780
2025-04-24	14.640	14.700	14.300	14.350	14.350	8,093,801
2025-04-23	14.620	14.780	14.500	14.640	14.640	8,199,160

← NewerPage 6 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.