Shanghai Wanye Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	15.930	16.130	15.370	15.400	15.400	18,455,728
2025-01-16	16.120	16.330	15.580	15.820	15.820	17,534,523
2025-01-15	15.860	16.160	15.650	16.090	16.090	16,767,162
2025-01-14	14.750	15.900	14.750	15.820	15.820	20,863,263
2025-01-13	14.220	14.840	14.130	14.690	14.690	11,195,880
2025-01-10	14.450	15.050	14.330	14.360	14.360	15,700,740
2025-01-09	14.280	14.620	14.270	14.450	14.450	8,382,607
2025-01-08	14.170	14.530	13.830	14.430	14.430	13,644,688
2025-01-07	14.380	14.730	14.300	14.460	14.460	13,143,290
2025-01-06	13.560	14.600	13.490	14.350	14.350	21,393,837
2025-01-03	14.100	14.250	13.490	13.590	13.590	13,425,247
2025-01-02	14.570	14.730	13.950	14.100	14.100	12,866,155
2024-12-31	15.160	15.310	14.620	14.620	14.620	8,747,593
2024-12-30	15.200	15.350	14.860	15.160	15.160	7,765,005
2024-12-27	15.160	15.480	15.010	15.190	15.190	10,435,676
2024-12-26	15.080	15.360	15.080	15.160	15.160	9,332,802
2024-12-25	15.610	15.610	15.010	15.150	15.150	13,011,798
2024-12-24	15.730	15.890	15.380	15.620	15.620	10,763,357
2024-12-23	16.090	16.240	15.600	15.660	15.660	13,782,635
2024-12-20	15.500	16.290	15.400	16.050	16.050	18,630,992
2024-12-19	15.280	15.630	15.120	15.450	15.450	11,252,690
2024-12-18	15.300	15.610	15.230	15.400	15.400	9,321,636
2024-12-17	15.600	15.670	15.260	15.300	15.300	11,707,412
2024-12-16	16.280	16.280	15.550	15.610	15.610	17,419,399
2024-12-13	16.530	16.600	16.250	16.250	16.250	16,736,802
2024-12-12	16.450	16.870	16.300	16.710	16.710	18,568,726
2024-12-11	16.340	16.590	16.250	16.440	16.440	16,050,916
2024-12-10	17.190	17.300	16.310	16.360	16.360	26,435,755
2024-12-09	16.430	16.900	16.300	16.540	16.540	19,020,142
2024-12-06	16.480	16.880	16.200	16.490	16.490	24,415,793
2024-12-05	17.280	17.400	16.530	16.570	16.570	31,161,247
2024-12-04	18.000	18.200	17.350	17.410	17.410	22,163,457
2024-12-03	17.500	18.060	17.130	17.400	17.400	31,523,605
2024-12-02	17.540	18.430	16.800	17.600	17.600	47,440,957
2024-11-29	18.800	19.270	18.590	18.590	18.590	54,884,408
2024-11-28	20.650	20.650	20.650	20.650	20.650	0
2024-11-27	18.800	20.650	18.110	20.650	20.650	48,558,545
2024-11-26	18.270	19.150	18.110	18.770	18.770	22,222,385
2024-11-25	18.800	19.280	17.830	18.280	18.280	25,897,136
2024-11-22	19.050	19.570	18.590	18.630	18.630	21,649,310
2024-11-21	19.660	19.880	18.810	19.050	19.050	29,350,036
2024-11-20	19.500	19.910	19.350	19.790	19.790	27,956,781
2024-11-19	18.350	19.720	18.350	19.710	19.710	38,149,106
2024-11-18	18.020	18.920	17.930	18.300	18.300	29,543,744
2024-11-15	18.320	18.680	17.890	17.890	17.890	27,347,811
2024-11-14	20.000	20.180	18.380	18.500	18.500	40,223,510
2024-11-13	19.080	19.750	18.770	19.690	19.690	37,109,671
2024-11-12	18.630	19.080	18.130	18.810	18.810	38,019,967
2024-11-11	18.440	19.090	18.290	18.660	18.660	44,425,400
2024-11-08	17.760	18.880	17.760	18.350	18.350	41,766,305
2024-11-07	17.200	17.550	16.990	17.500	17.500	28,168,015
2024-11-06	16.960	17.740	16.760	17.240	17.240	38,864,830
2024-11-05	15.910	16.980	15.900	16.900	16.900	47,208,048
2024-11-04	14.750	16.340	14.720	16.310	16.310	57,770,450
2024-11-01	15.190	15.580	14.690	14.850	14.850	25,091,759
2024-10-31	14.510	15.290	14.470	15.190	15.190	26,528,928
2024-10-30	14.850	15.120	14.600	14.770	14.770	21,846,830
2024-10-29	15.560	15.700	14.830	14.860	14.860	37,832,286
2024-10-28	15.620	15.920	15.500	15.710	15.710	30,233,537
2024-10-25	15.410	15.880	15.130	15.600	15.600	36,947,116

← NewerPage 8 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.