Shanghai Weaver Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	42.490	45.380	41.890	45.300	45.300	18,502,398
2026-04-21	43.530	43.780	42.110	42.660	42.660	7,243,120
2026-04-20	43.500	44.400	43.310	43.830	43.830	6,024,513
2026-04-17	44.020	44.170	43.140	43.820	43.820	6,211,970
2026-04-16	43.330	45.010	43.330	44.320	44.320	10,814,505
2026-04-15	44.510	44.600	43.100	43.400	43.400	6,905,023
2026-04-14	45.000	45.430	43.910	44.610	44.610	5,895,530
2026-04-13	43.880	44.790	43.880	44.260	44.260	5,318,750
2026-04-10	46.420	46.530	44.870	44.940	44.940	8,336,004
2026-04-09	46.500	46.980	45.630	46.070	46.070	9,474,711
2026-04-08	46.100	47.580	45.310	47.500	47.500	13,653,291
2026-04-07	44.610	45.620	44.060	45.190	45.190	8,060,325
2026-04-03	44.030	45.280	43.650	44.850	44.850	8,608,275
2026-04-02	45.150	45.300	43.520	44.240	44.240	11,077,042
2026-04-01	44.250	46.800	43.660	46.440	46.440	20,488,834
2026-03-31	42.470	43.450	41.620	43.450	43.450	6,353,689
2026-03-30	38.800	39.520	38.620	39.500	39.500	2,486,800
2026-03-27	38.400	39.440	38.370	39.430	39.430	2,369,847
2026-03-26	39.580	39.900	38.780	39.040	39.040	2,653,251
2026-03-25	38.950	39.920	38.940	39.760	39.760	3,024,427
2026-03-24	38.630	39.020	37.850	38.970	38.970	4,081,787
2026-03-23	39.830	39.950	37.650	38.000	38.000	6,254,553
2026-03-20	42.000	42.460	40.510	40.510	40.510	4,020,431
2026-03-19	42.600	42.900	41.810	41.830	41.830	3,868,659
2026-03-18	42.480	43.280	42.430	43.170	43.170	3,055,091
2026-03-17	43.460	43.500	42.510	42.510	42.510	3,586,912
2026-03-16	42.900	43.390	42.290	43.390	43.390	4,286,300
2026-03-13	43.900	44.160	43.070	43.100	43.100	5,517,071
2026-03-12	45.530	45.550	44.250	44.400	44.400	8,608,836
2026-03-11	44.550	46.980	43.870	45.980	45.980	13,908,260
2026-03-10	43.990	44.490	43.310	44.230	44.230	8,296,708
2026-03-09	42.520	43.670	41.800	43.600	43.600	7,751,334
2026-03-06	42.390	43.210	42.000	43.170	43.170	6,685,588
2026-03-05	43.100	43.260	42.140	42.440	42.440	5,461,273
2026-03-04	42.960	43.520	42.130	42.470	42.470	5,648,084
2026-03-03	45.520	45.620	43.100	43.250	43.250	6,865,650
2026-03-02	46.340	46.480	45.120	45.340	45.340	7,765,571
2026-02-27	46.770	47.410	46.610	47.100	47.100	6,956,145
2026-02-26	47.430	47.430	46.340	46.680	46.680	6,752,232
2026-02-25	48.480	48.600	46.720	47.590	47.590	10,411,438
2026-02-24	50.340	50.510	48.200	48.370	48.370	9,093,194
2026-02-13	50.600	51.860	50.120	50.190	50.190	6,523,672
2026-02-12	50.570	51.170	50.030	50.800	50.800	6,022,511
2026-02-11	51.580	51.780	50.330	50.700	50.700	5,936,443
2026-02-10	52.220	52.280	51.190	51.590	51.590	6,041,038
2026-02-09	53.130	53.660	52.000	52.100	52.100	10,218,517
2026-02-06	54.000	54.300	52.320	52.400	52.400	5,460,849
2026-02-05	55.890	56.880	53.710	54.640	54.640	9,459,416
2026-02-04	63.600	64.000	57.290	57.290	57.290	8,551,770
2026-02-03	62.490	63.980	60.380	63.650	63.650	6,688,219
2026-02-02	68.000	69.340	62.280	62.300	62.300	6,515,685
2026-01-30	67.000	67.580	65.650	66.480	66.480	3,528,275
2026-01-29	65.580	72.500	64.660	67.220	67.220	8,882,910
2026-01-28	69.010	69.270	65.560	66.670	66.670	6,196,646
2026-01-27	68.950	70.360	65.710	68.500	68.500	6,611,629
2026-01-26	73.050	74.510	67.480	69.500	69.500	7,645,967
2026-01-23	70.260	71.590	67.680	68.340	68.340	6,894,681
2026-01-22	67.040	71.500	65.890	69.900	69.900	6,310,375
2026-01-21	66.700	70.140	66.000	66.970	66.970	5,565,289
2026-01-20	70.370	72.390	67.120	67.830	67.830	6,062,095

← NewerPage 3 of 21 · 1,217 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.