Shanghai Weaver Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	28.750	29.110	28.410	28.740	28.740	1,010,190
2024-07-25	28.460	29.290	28.260	28.750	28.750	1,276,265
2024-07-24	29.370	29.570	28.540	28.600	28.600	1,453,804
2024-07-23	30.260	30.440	29.330	29.350	29.350	1,248,200
2024-07-22	30.140	30.860	30.090	30.380	30.380	1,321,020
2024-07-19	29.190	30.190	29.040	29.940	29.940	1,066,200
2024-07-18	29.470	29.600	28.880	29.330	29.330	1,062,598
2024-07-17	29.820	30.180	29.570	29.620	29.620	1,004,100
2024-07-16	29.420	29.850	29.120	29.740	29.740	861,304
2024-07-15	30.280	30.280	29.420	29.490	29.490	1,462,200
2024-07-12	30.610	30.880	30.160	30.400	30.400	911,220
2024-07-11	30.770	30.980	30.230	30.900	30.900	1,271,820
2024-07-10	30.100	30.770	29.760	30.110	30.110	1,240,000
2024-07-09	30.050	30.400	29.270	30.150	30.150	1,542,620
2024-07-08	31.040	31.100	29.830	30.030	30.030	1,511,989
2024-07-05	31.130	31.130	31.130	31.130	31.130	0
2024-07-04	31.970	32.540	30.960	31.130	31.130	2,838,100
2024-07-03	32.350	32.540	31.450	31.660	31.660	2,622,100
2024-07-02	31.970	32.740	31.800	32.340	32.340	2,518,801
2024-07-01	31.920	31.920	30.780	31.710	31.710	1,301,402
2024-06-28	32.410	32.960	31.710	31.760	31.760	1,174,900
2024-06-27	32.860	33.400	32.200	32.310	32.310	1,737,209
2024-06-26	30.910	33.000	30.700	32.940	32.940	3,130,809
2024-06-25	31.410	32.090	30.660	30.970	30.970	1,342,000
2024-06-24	33.200	33.200	31.580	31.650	31.650	1,470,612
2024-06-21	33.820	33.850	33.080	33.200	33.200	1,345,456
2024-06-20	33.800	34.780	33.800	34.150	34.150	1,778,048
2024-06-19	35.010	35.130	34.060	34.190	34.190	1,259,212
2024-06-18	33.850	35.050	33.700	34.790	34.790	2,012,300
2024-06-17	33.590	34.450	33.220	33.680	33.680	2,515,400
2024-06-14	33.550	33.850	33.000	33.360	33.360	3,267,406
2024-06-13	33.670	33.950	33.010	33.570	33.570	1,809,420
2024-06-12	33.640	34.100	33.200	33.300	33.300	1,192,300
2024-06-11	33.000	33.860	32.330	33.670	33.670	1,729,800
2024-06-07	33.730	33.980	32.880	33.040	33.040	1,206,300
2024-06-06	34.630	34.800	33.120	33.200	33.200	1,620,400
2024-06-05	34.580	35.200	34.240	34.680	34.680	1,176,949
2024-06-04	34.420	34.770	33.800	34.570	34.570	1,196,800
2024-06-03	35.710	36.330	34.390	34.760	34.760	1,892,100
2024-05-31	35.220	36.120	34.780	35.010	35.010	1,548,300
2024-05-30	35.610	35.740	34.850	35.250	35.250	910,500
2024-05-29	35.400	35.940	35.330	35.680	35.680	718,700
2024-05-28	35.500	36.250	34.530	35.300	35.300	913,800
2024-05-27	36.080	36.100	34.300	35.500	35.500	1,628,500
2024-05-24	37.020	37.150	35.450	35.460	35.460	1,082,200
2024-05-23	37.480	37.850	36.860	37.000	37.000	796,864
2024-05-22	38.020	38.270	37.600	37.840	37.840	710,700
2024-05-21	37.980	38.390	37.620	38.110	38.110	899,209
2024-05-20	37.550	39.200	37.380	38.080	38.080	1,447,000
2024-05-17	37.210	37.550	36.820	37.540	37.540	1,049,800
2024-05-16	36.210	37.660	36.080	37.100	37.100	1,476,895
2024-05-15	35.750	36.560	35.360	36.410	36.410	1,321,794
2024-05-14	36.070	36.470	35.700	35.750	35.750	1,190,924
2024-05-13	36.820	36.820	35.510	35.980	35.980	1,384,565
2024-05-10	37.500	37.960	36.600	36.820	36.820	1,170,200
2024-05-09	37.080	37.600	36.600	37.300	37.300	1,404,174
2024-05-08	38.060	38.290	36.900	37.080	37.080	1,808,375
2024-05-07	38.280	38.300	37.710	38.020	38.020	1,356,000
2024-05-06	36.810	38.380	36.740	38.180	38.180	2,495,338
2024-04-30	36.780	36.780	36.080	36.330	36.330	1,671,540

← NewerPage 10 of 21 · 1,212 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.