Shanghai Weaver Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	29.000	29.890	28.310	29.860	29.860	10,169,921
2026-07-20	29.620	29.760	28.250	28.890	28.890	10,178,414
2026-07-17	31.130	31.400	29.010	29.020	29.020	12,834,347
2026-07-16	30.890	31.880	30.540	31.100	31.100	9,837,751
2026-07-15	31.770	32.280	30.880	31.140	31.140	11,444,116
2026-07-14	31.650	32.100	30.160	30.850	30.850	10,729,690
2026-07-13	33.820	34.460	31.100	31.740	31.740	17,239,954
2026-07-10	34.850	36.100	33.330	33.830	33.830	20,180,121
2026-07-09	34.840	35.150	33.600	34.740	34.740	12,705,965
2026-07-08	35.200	35.670	34.680	35.090	35.090	8,996,100
2026-07-07	36.300	36.700	35.170	35.280	35.280	13,883,912
2026-07-06	34.540	36.980	34.530	36.870	36.870	21,320,187
2026-07-03	35.470	35.750	34.370	34.890	34.890	11,897,845
2026-07-02	36.450	37.200	35.510	35.580	35.580	13,558,267
2026-07-01	36.000	36.870	34.450	36.130	36.130	20,931,656
2026-06-30	34.130	36.300	34.100	36.070	36.070	21,262,797
2026-06-29	32.710	35.810	32.710	34.180	34.180	15,344,610
2026-06-26	33.420	34.590	32.500	32.550	32.550	15,188,135
2026-06-25	35.500	35.890	33.420	33.760	33.760	15,463,743
2026-06-24	36.970	37.020	35.400	35.760	35.760	12,972,855
2026-06-23	37.960	38.250	36.740	37.020	37.020	12,782,144
2026-06-22	39.680	40.150	36.870	38.180	38.180	23,256,602
2026-06-18	40.500	41.380	39.390	39.770	39.770	25,305,747
2026-06-17	43.450	43.770	40.450	41.180	41.180	30,855,402
2026-06-16	48.300	48.960	44.330	44.330	44.330	25,295,201
2026-06-15	47.130	49.530	46.250	49.250	49.250	22,497,380
2026-06-12	45.110	48.200	44.660	47.610	47.610	31,158,128
2026-06-11	45.000	45.690	44.010	45.560	45.560	23,326,980
2026-06-10	45.000	48.580	43.660	45.700	45.700	40,216,324
2026-06-09	41.400	45.270	40.250	45.270	45.270	26,602,841
2026-06-08	38.330	41.930	38.330	41.150	41.150	23,248,800
2026-06-05	37.200	41.210	37.010	39.940	39.940	22,020,862
2026-06-04	39.000	39.520	37.000	37.460	37.460	20,311,975
2026-06-03	41.200	42.670	39.240	39.810	39.810	25,124,390
2026-06-02	41.500	42.130	39.550	42.080	42.080	24,238,859
2026-06-01	36.640	40.300	36.640	40.300	40.300	13,141,561
2026-05-29	37.310	37.740	36.190	36.640	36.640	5,582,977
2026-05-28	36.380	37.220	35.600	37.090	37.090	6,667,492
2026-05-27	36.860	37.500	35.760	36.690	36.690	7,090,172
2026-05-26	39.000	39.200	36.350	37.260	37.260	10,628,616
2026-05-25	38.550	39.960	38.230	39.490	39.490	8,215,554
2026-05-22	38.380	38.900	37.420	38.400	38.400	8,527,048
2026-05-21	40.920	41.030	37.120	38.500	38.500	12,366,342
2026-05-20	40.292	41.275	40.092	40.767	40.692	11,864,257
2026-05-19	39.750	41.000	39.450	40.758	40.683	14,309,283
2026-05-18	39.058	40.058	38.508	39.517	39.444	11,810,024
2026-05-15	38.167	40.833	38.167	39.083	39.011	14,607,844
2026-05-14	48.390	48.450	45.520	45.720	45.720	7,894,694
2026-05-13	47.310	48.450	46.920	47.910	47.910	6,676,101
2026-05-12	49.650	49.650	47.750	48.000	48.000	9,534,132
2026-05-11	48.200	49.990	48.180	49.650	49.650	12,693,979
2026-05-08	49.260	49.950	48.250	48.620	48.620	14,343,871
2026-05-07	46.450	49.690	45.810	49.110	49.110	20,356,539
2026-05-06	46.170	46.640	45.650	45.800	45.800	11,060,672
2026-04-30	46.500	47.560	45.250	45.550	45.550	10,413,993
2026-04-29	43.010	45.470	42.910	45.240	45.240	6,670,365
2026-04-28	45.000	45.070	43.300	43.600	43.600	6,352,686
2026-04-27	46.000	46.580	45.010	45.130	45.130	8,191,839
2026-04-24	45.820	46.790	45.150	46.000	46.000	9,398,422
2026-04-23	44.770	47.470	44.610	46.910	46.910	24,954,661

← NewerPage 2 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.