Shanghai Wanye Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	15.110	15.620	15.030	15.180	15.180	35,578,309
2024-10-23	15.460	15.530	14.920	15.080	15.080	37,475,254
2024-10-22	14.320	15.660	14.320	15.350	15.350	51,950,649
2024-10-21	14.120	14.870	14.120	14.530	14.530	51,718,497
2024-10-18	13.720	14.790	13.290	14.050	14.050	64,915,001
2024-10-17	15.150	15.290	14.360	14.360	14.360	59,530,496
2024-10-16	15.180	15.950	15.000	15.950	15.950	89,302,909
2024-10-15	14.200	15.070	14.120	14.500	14.500	45,905,347
2024-10-14	12.940	13.970	12.600	13.850	13.850	31,424,186
2024-10-11	13.020	13.140	12.540	12.720	12.720	19,616,047
2024-10-10	13.830	14.070	13.050	13.120	13.120	29,970,082
2024-10-09	14.110	14.700	13.450	13.610	13.610	41,716,955
2024-10-08	14.100	14.100	13.590	14.100	14.100	37,038,763
2024-09-30	12.400	12.820	12.100	12.820	12.820	28,583,123
2024-09-27	11.130	11.660	11.090	11.650	11.650	15,459,393
2024-09-26	10.300	10.840	10.300	10.830	10.830	18,236,879
2024-09-25	10.240	10.600	10.160	10.180	10.180	13,132,907
2024-09-24	9.960	10.230	9.830	10.190	10.190	10,896,894
2024-09-23	9.690	10.050	9.530	9.900	9.900	10,534,373
2024-09-20	9.620	9.680	9.490	9.610	9.610	5,574,921
2024-09-19	9.420	9.730	9.350	9.610	9.610	8,776,000
2024-09-18	9.380	9.480	9.220	9.410	9.410	5,758,800
2024-09-13	9.380	9.470	9.270	9.270	9.270	4,231,953
2024-09-12	9.520	9.680	9.380	9.390	9.390	7,122,254
2024-09-11	9.350	9.670	9.280	9.520	9.520	8,916,680
2024-09-10	9.330	9.450	9.140	9.400	9.400	7,213,900
2024-09-09	9.370	9.500	9.280	9.320	9.320	4,152,660
2024-09-06	9.540	9.570	9.350	9.370	9.370	4,467,611
2024-09-05	9.430	9.600	9.360	9.540	9.540	5,731,400
2024-09-04	9.480	9.620	9.260	9.340	9.340	9,257,980
2024-09-03	9.530	9.680	9.460	9.550	9.550	5,397,520
2024-09-02	10.050	10.060	9.500	9.500	9.500	8,846,700
2024-08-30	9.490	10.220	9.470	10.020	10.020	11,528,860
2024-08-29	9.530	9.670	9.450	9.530	9.530	6,583,440
2024-08-28	9.490	9.700	9.470	9.630	9.630	3,923,040
2024-08-27	9.990	10.010	9.480	9.540	9.540	6,394,332
2024-08-26	9.760	10.080	9.730	9.950	9.950	4,698,481
2024-08-23	9.740	9.820	9.620	9.760	9.760	3,816,740
2024-08-22	9.880	10.000	9.720	9.750	9.750	4,147,238
2024-08-21	9.780	10.080	9.770	9.900	9.900	4,819,483
2024-08-20	10.170	10.200	9.860	9.880	9.880	7,692,749
2024-08-19	10.570	10.580	10.160	10.170	10.170	8,139,700
2024-08-16	10.740	10.750	10.290	10.290	10.290	5,933,913
2024-08-15	10.260	10.830	10.140	10.510	10.510	11,769,181
2024-08-14	10.380	10.400	10.160	10.170	10.170	4,195,088
2024-08-13	10.280	10.390	10.210	10.380	10.380	4,077,428
2024-08-12	10.610	10.610	10.300	10.340	10.340	5,868,300
2024-08-09	10.740	10.980	10.610	10.630	10.630	6,937,300
2024-08-08	10.590	10.760	10.390	10.620	10.620	6,259,860
2024-08-07	10.690	10.780	10.550	10.610	10.610	4,856,970
2024-08-06	10.790	10.920	10.580	10.750	10.750	5,521,700
2024-08-05	10.990	11.190	10.600	10.600	10.600	9,348,034
2024-08-02	11.190	11.440	11.030	11.070	11.070	9,324,615
2024-08-01	11.050	11.410	11.000	11.230	11.230	10,971,674
2024-07-31	10.590	11.080	10.570	11.070	11.070	11,049,132
2024-07-30	10.240	10.790	10.050	10.660	10.660	11,737,158
2024-07-29	10.380	10.530	10.210	10.230	10.230	6,885,118
2024-07-26	10.280	10.500	10.240	10.360	10.360	5,946,000
2024-07-25	10.390	10.490	10.230	10.280	10.280	5,487,200
2024-07-24	10.720	10.810	10.390	10.400	10.400	7,677,693

← NewerPage 9 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.