Shanghai Weaver Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	35.980	36.880	35.660	36.580	36.580	2,058,000
2024-04-26	36.190	36.340	34.710	36.150	36.150	3,113,679
2024-04-25	34.350	34.590	33.880	34.080	34.080	976,800
2024-04-24	33.450	34.530	33.400	34.520	34.520	1,281,700
2024-04-23	32.890	33.720	32.890	33.500	33.500	1,397,660
2024-04-22	32.010	33.610	31.800	33.150	33.150	1,409,118
2024-04-19	32.990	33.490	32.330	32.410	32.410	1,720,062
2024-04-18	33.900	34.360	33.050	33.480	33.480	1,815,333
2024-04-17	32.710	34.490	32.710	34.170	34.170	2,200,064
2024-04-16	33.900	34.160	32.390	32.500	32.500	1,687,300
2024-04-15	35.380	35.800	33.300	33.910	33.910	2,706,924
2024-04-12	35.740	36.460	35.280	35.380	35.380	1,112,900
2024-04-11	35.170	36.500	35.100	35.810	35.810	1,257,000
2024-04-10	36.490	36.490	35.300	35.570	35.570	1,154,500
2024-04-09	36.170	36.410	35.600	36.150	36.150	1,301,400
2024-04-08	37.020	37.330	35.870	36.120	36.120	1,611,350
2024-04-03	38.020	39.200	37.150	37.260	37.260	2,333,736
2024-04-02	40.200	40.200	38.870	39.030	39.030	1,655,276
2024-04-01	39.580	40.440	38.500	40.310	40.310	2,199,604
2024-03-29	39.000	39.930	38.250	39.590	39.590	2,102,700
2024-03-28	37.230	39.280	36.730	39.000	39.000	2,661,800
2024-03-27	39.230	39.230	36.950	37.220	37.220	2,280,300
2024-03-26	41.290	41.420	38.870	39.150	39.150	1,957,226
2024-03-25	43.150	43.510	41.070	41.210	41.210	1,429,560
2024-03-22	44.640	44.980	42.960	43.500	43.500	1,487,273
2024-03-21	46.000	47.190	44.500	44.650	44.650	2,894,921
2024-03-20	41.700	44.640	41.400	44.440	44.440	3,911,773
2024-03-19	41.620	41.930	41.310	41.720	41.720	898,584
2024-03-18	41.280	41.940	40.730	41.620	41.620	1,606,800
2024-03-15	41.110	41.630	40.220	41.300	41.300	1,710,906
2024-03-14	42.050	42.250	41.100	41.300	41.300	1,633,362
2024-03-13	40.550	42.810	40.250	42.150	42.150	2,173,495
2024-03-12	40.250	40.650	39.380	40.020	40.020	1,129,390
2024-03-11	39.770	40.200	39.320	40.200	40.200	667,925
2024-03-08	39.630	40.000	39.130	39.680	39.680	870,687
2024-03-07	40.000	40.500	39.500	39.510	39.510	878,892
2024-03-06	39.840	40.420	39.530	40.000	40.000	1,175,460
2024-03-05	40.050	40.380	39.300	39.840	39.840	1,359,700
2024-03-04	41.600	41.650	39.680	40.080	40.080	1,726,780
2024-03-01	40.300	41.240	40.200	40.990	40.990	1,159,500
2024-02-29	38.790	40.940	38.720	40.290	40.290	1,027,301
2024-02-28	41.620	42.440	39.180	39.280	39.280	2,633,800
2024-02-27	39.520	41.700	39.450	41.610	41.610	1,469,400
2024-02-26	39.990	40.630	39.510	39.820	39.820	1,553,660
2024-02-23	39.590	40.280	38.860	40.000	40.000	1,611,086
2024-02-22	38.160	39.950	38.100	39.580	39.580	1,608,404
2024-02-21	36.540	39.570	36.020	38.100	38.100	3,091,574
2024-02-20	36.370	37.070	35.800	36.950	36.950	1,446,640
2024-02-19	38.690	38.690	36.510	36.850	36.850	3,321,865
2024-02-08	34.500	35.780	32.320	35.780	35.780	3,117,527
2024-02-07	32.500	34.000	31.210	32.530	32.530	2,811,418
2024-02-06	30.440	32.900	29.200	32.000	32.000	2,336,167
2024-02-05	31.700	32.000	28.870	30.470	30.470	3,470,933
2024-02-02	33.930	34.000	31.150	32.080	32.080	1,955,048
2024-02-01	34.210	34.700	33.300	33.590	33.590	2,163,022
2024-01-31	34.700	36.870	33.770	34.120	34.120	3,247,400
2024-01-30	35.730	36.660	34.520	34.530	34.530	1,654,620
2024-01-29	37.550	37.560	36.000	36.110	36.110	1,092,800
2024-01-26	38.640	38.640	37.170	37.210	37.210	1,138,500
2024-01-25	37.510	38.680	36.810	38.630	38.630	1,291,900

← NewerPage 11 of 21 · 1,218 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.