Shanghai Wanye Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	42.390	42.860	39.800	40.300	40.300	42,351,091
2026-10-15	42.080	43.490	40.090	40.590	40.590	66,816,700
2026-10-14	45.630	46.750	43.860	44.160	44.160	54,280,097
2026-10-13	41.610	46.580	41.480	45.330	45.330	74,592,372
2026-10-12	44.000	44.880	42.290	43.540	43.540	56,879,986
2026-10-09	44.200	45.870	41.450	44.660	44.660	73,277,392
2026-10-08	49.130	50.320	44.770	45.320	45.320	81,145,735
2026-09-30	50.000	51.990	48.450	48.570	48.570	78,796,016
2026-09-29	49.210	49.720	48.270	48.760	48.760	57,419,941
2026-09-28	51.610	52.080	47.740	49.210	49.210	127,747,493
2026-09-24	47.990	52.580	47.680	51.560	51.560	155,486,442
2026-09-23	44.500	48.110	43.740	47.800	47.800	168,434,484
2026-09-22	42.510	43.740	42.510	43.740	43.740	58,575,135
2026-09-21	38.000	39.860	37.860	39.760	39.760	85,438,291
2026-09-18	37.640	38.250	36.620	37.300	37.300	107,401,525
2026-09-17	33.100	36.800	32.900	36.800	36.800	84,772,407
2026-09-16	31.320	34.100	31.150	33.450	33.450	68,928,339
2026-09-15	31.900	32.070	30.930	31.320	31.320	43,167,608
2026-09-14	28.890	32.100	28.220	31.900	31.900	69,727,531
2026-09-11	29.500	29.940	28.100	29.310	29.310	39,473,356
2026-09-10	30.000	30.600	29.820	30.050	30.050	27,907,034
2026-09-09	31.120	31.650	30.260	30.510	30.510	43,980,251
2026-09-08	31.110	31.740	30.150	30.350	30.350	47,380,896
2026-09-07	30.000	31.420	29.700	31.070	31.070	48,110,627
2026-09-04	31.850	32.060	29.330	29.640	29.640	52,138,194
2026-09-03	32.330	32.450	31.020	31.490	31.490	40,279,843
2026-09-02	32.110	32.580	31.850	32.040	32.040	42,544,468
2026-09-01	34.750	34.860	32.700	33.150	33.150	59,318,199
2026-08-31	34.450	35.180	34.030	34.730	34.730	61,013,368
2026-08-28	35.000	37.310	34.700	34.800	34.800	112,300,935
2026-08-27	31.050	34.000	30.920	34.000	34.000	59,992,137
2026-08-26	31.360	31.880	30.360	30.910	30.910	41,344,959
2026-08-25	31.210	31.880	29.700	31.460	31.460	59,110,670
2026-08-24	32.440	32.770	31.130	32.170	32.170	63,050,086
2026-08-21	32.840	33.960	32.100	32.550	32.550	54,328,008
2026-08-20	33.970	33.970	32.350	32.840	32.840	54,736,041
2026-08-19	33.950	36.650	32.810	33.150	33.150	88,539,506
2026-08-18	36.780	37.180	35.030	35.800	35.800	81,421,210
2026-08-17	34.560	36.060	34.560	36.060	36.060	85,548,692
2026-08-14	34.890	35.200	33.470	34.200	34.200	78,207,949
2026-08-13	37.780	38.000	34.000	34.020	34.020	122,192,923
2026-08-12	32.520	35.720	31.910	35.720	35.720	75,100,555
2026-08-11	33.730	35.800	32.090	32.470	32.470	150,464,490
2026-08-10	33.400	34.410	33.000	34.410	34.410	29,015,160
2026-08-07	28.440	31.280	28.100	31.280	31.280	79,833,028
2026-08-06	26.200	28.480	26.010	28.440	28.440	91,301,297
2026-08-05	24.500	26.850	24.260	26.580	26.580	94,064,308
2026-08-04	23.000	24.680	22.350	24.410	24.410	93,932,012
2026-08-03	25.300	25.550	23.410	23.410	23.410	81,499,531
2026-07-31	26.800	27.280	25.730	26.010	26.010	88,357,331
2026-07-30	27.500	27.650	24.800	24.800	24.800	59,215,879
2026-07-29	28.570	28.970	25.890	27.550	27.550	76,404,932
2026-07-28	30.000	31.360	28.310	28.730	28.730	56,715,968
2026-07-27	30.530	31.430	28.900	30.520	30.520	61,724,742
2026-07-24	29.930	32.110	28.980	30.520	30.520	64,881,655
2026-07-23	31.940	31.950	29.520	29.930	29.930	54,982,568
2026-07-22	31.000	33.150	30.860	31.310	31.310	74,004,979
2026-07-21	28.300	31.830	26.050	31.830	31.830	121,973,470
2026-07-20	32.980	32.980	28.940	28.940	28.940	62,221,499
2026-07-17	34.270	35.600	32.160	32.160	32.160	88,111,307

Page 1 of 5 · 241 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.