Shanghai Weaver Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	33.600	35.800	33.600	34.720	34.720	12,407,067
2026-10-20	32.650	34.100	32.110	33.800	33.800	8,013,335
2026-10-19	32.000	32.980	31.860	32.620	32.620	6,507,176
2026-10-16	33.600	34.050	32.030	32.330	32.330	7,379,230
2026-10-15	32.880	34.350	32.880	33.010	33.010	7,378,036
2026-10-14	34.470	34.860	34.050	34.170	34.170	6,568,542
2026-10-13	33.940	35.400	33.600	34.680	34.680	9,888,891
2026-10-12	34.660	35.330	34.180	34.740	34.740	8,709,702
2026-10-09	33.180	34.980	32.130	34.730	34.730	11,226,377
2026-10-08	34.380	34.870	32.970	33.200	33.200	8,301,978
2026-09-30	34.600	35.300	34.500	34.730	34.730	9,118,991
2026-09-29	34.210	35.200	34.210	34.530	34.530	8,557,068
2026-09-28	35.500	35.950	34.000	34.450	34.450	11,162,713
2026-09-24	37.490	37.760	35.640	35.680	35.680	18,583,984
2026-09-23	39.700	39.990	37.770	37.860	37.860	25,744,073
2026-09-22	36.800	39.700	36.450	39.700	39.700	37,191,820
2026-09-21	36.500	36.500	35.920	36.090	36.090	6,861,670
2026-09-18	35.920	36.130	35.470	35.950	35.950	7,860,194
2026-09-17	35.610	36.280	35.400	35.520	35.445	7,783,386
2026-09-16	36.150	36.460	35.350	35.950	35.874	9,371,967
2026-09-15	36.830	36.880	36.000	36.150	36.074	12,145,786
2026-09-14	35.440	36.490	35.000	36.020	35.944	12,092,510
2026-09-11	36.270	36.270	35.260	35.530	35.530	8,355,667
2026-09-10	36.980	37.180	36.290	36.360	36.360	7,128,639
2026-09-09	38.140	38.170	36.850	37.190	37.190	11,217,953
2026-09-08	38.350	39.390	37.810	38.000	38.000	11,351,180
2026-09-07	39.670	40.280	38.360	38.640	38.640	15,831,200
2026-09-04	40.050	42.570	39.280	39.600	39.600	23,915,823
2026-09-03	39.710	41.500	38.910	39.290	39.290	13,408,025
2026-09-02	40.610	41.870	39.600	39.710	39.710	15,108,101
2026-09-01	41.970	42.870	40.600	41.610	41.610	21,640,771
2026-08-31	38.990	42.000	38.890	41.990	41.990	29,029,286
2026-08-28	41.600	41.990	39.330	40.410	40.410	36,858,635
2026-08-27	39.440	40.140	39.030	39.680	39.680	11,966,036
2026-08-26	40.100	40.510	39.200	39.440	39.440	11,437,290
2026-08-25	41.500	41.860	40.000	40.100	40.100	13,082,562
2026-08-24	42.600	43.200	40.630	41.740	41.740	13,447,887
2026-08-21	41.590	43.190	40.920	42.900	42.900	19,652,185
2026-08-20	43.290	44.200	42.060	42.950	42.950	20,190,033
2026-08-19	42.600	45.830	42.600	43.650	43.650	28,545,420
2026-08-18	44.200	45.940	43.630	44.070	44.070	24,887,241
2026-08-17	44.000	45.200	42.580	44.680	44.680	31,285,331
2026-08-14	46.670	48.300	43.450	44.900	44.900	39,220,249
2026-08-13	46.340	48.710	45.500	46.360	46.360	51,815,511
2026-08-12	45.570	47.300	43.400	45.760	45.760	46,159,117
2026-08-11	46.000	46.390	42.620	44.730	44.730	40,011,548
2026-08-10	46.800	46.970	43.600	45.350	45.350	43,740,773
2026-08-07	48.000	48.330	44.190	45.580	45.580	57,396,633
2026-08-06	43.630	49.100	43.630	49.100	49.100	39,155,112
2026-08-05	40.600	45.630	40.600	44.640	44.640	50,565,922
2026-08-04	40.760	42.420	38.870	41.480	41.480	57,384,075
2026-08-03	40.000	41.160	37.910	39.690	39.690	60,247,838
2026-07-31	33.000	37.420	32.810	37.420	37.420	23,848,351
2026-07-30	30.700	34.020	30.650	34.020	34.020	23,136,321
2026-07-29	30.020	31.050	29.500	30.930	30.930	11,290,909
2026-07-28	29.200	30.200	29.000	29.940	29.940	8,858,756
2026-07-27	28.400	29.300	28.100	29.280	29.280	5,803,561
2026-07-24	29.320	29.390	28.400	28.450	28.450	6,927,152
2026-07-23	29.560	29.990	29.240	29.750	29.750	6,190,365
2026-07-22	29.670	30.180	29.320	29.800	29.800	8,057,322

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-24	0.1500 CNY
2022-07-15	0.1500 CNY
2021-05-24	0.1800 CNY
2020-05-11	0.2100 CNY
2019-05-17	0.2220 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.