Shanghai Weaver Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	68.200	73.980	68.200	69.600	69.600	9,396,551
2026-01-16	67.000	73.990	67.000	69.590	69.590	11,495,825
2026-01-15	67.330	71.280	66.200	70.400	70.400	9,133,450
2026-01-14	65.690	72.000	65.510	68.870	68.870	11,368,283
2026-01-13	67.990	69.800	65.020	65.900	65.900	12,330,166
2026-01-12	60.900	64.500	58.500	63.450	63.450	12,416,861
2026-01-09	56.500	59.890	56.280	59.610	59.610	7,354,863
2026-01-08	55.770	57.500	55.000	56.880	56.880	4,547,185
2026-01-07	55.740	55.820	54.950	55.450	55.450	3,145,000
2026-01-06	57.170	57.230	55.620	56.220	56.220	3,410,150
2026-01-05	53.420	57.970	53.090	57.200	57.200	5,850,556
2025-12-31	51.320	55.180	51.200	53.540	53.540	4,868,523
2025-12-30	51.450	53.490	50.500	51.830	51.830	3,867,056
2025-12-29	49.410	51.130	49.400	50.250	50.250	1,476,616
2025-12-26	49.340	50.300	49.320	49.780	49.780	1,076,585
2025-12-25	49.600	49.870	49.250	49.400	49.400	1,186,440
2025-12-24	49.220	49.940	49.210	49.410	49.410	1,164,494
2025-12-23	50.030	50.030	49.110	49.380	49.380	1,473,100
2025-12-22	50.740	50.740	49.730	49.860	49.860	1,648,004
2025-12-19	50.680	51.100	50.200	50.450	50.450	1,354,554
2025-12-18	49.860	51.450	49.510	50.600	50.600	1,979,449
2025-12-17	49.250	50.250	48.770	49.880	49.880	1,372,400
2025-12-16	49.400	49.950	48.800	49.470	49.470	1,065,500
2025-12-15	49.470	49.700	48.890	49.300	49.300	788,561
2025-12-12	48.700	49.760	48.500	49.510	49.510	1,382,586
2025-12-11	49.900	49.900	48.310	48.590	48.590	1,556,050
2025-12-10	49.270	49.580	48.800	49.400	49.400	959,699
2025-12-09	49.950	50.350	49.480	49.480	49.480	1,112,221
2025-12-08	49.820	50.260	49.610	49.940	49.940	1,536,101
2025-12-05	50.310	50.730	48.680	49.860	49.860	2,875,943
2025-12-04	52.000	52.100	50.330	51.230	51.230	1,786,282
2025-12-03	52.990	53.090	51.700	51.860	51.860	1,435,735
2025-12-02	53.500	53.630	52.690	52.900	52.900	916,515
2025-12-01	53.010	54.200	52.000	53.400	53.400	1,525,455
2025-11-28	52.430	53.330	52.230	52.850	52.850	1,532,820
2025-11-27	53.500	53.600	52.380	52.430	52.430	1,631,898
2025-11-26	54.300	55.230	53.540	53.650	53.650	1,960,606
2025-11-25	54.750	55.910	54.450	54.700	54.700	3,054,753
2025-11-24	52.230	54.770	51.500	54.450	54.450	3,133,657
2025-11-21	52.000	53.070	51.510	52.120	52.120	1,824,823
2025-11-20	53.450	53.650	52.230	52.300	52.300	1,184,200
2025-11-19	53.780	54.000	52.850	53.420	53.420	1,311,817
2025-11-18	52.800	54.310	52.570	53.750	53.750	2,016,368
2025-11-17	52.180	53.390	52.000	53.090	53.090	1,321,570
2025-11-14	53.240	53.960	52.250	52.250	52.250	1,725,500
2025-11-13	52.380	54.300	52.050	53.790	53.790	3,613,496
2025-11-12	52.930	52.930	52.000	52.380	52.380	1,485,107
2025-11-11	53.640	53.910	52.900	52.930	52.930	2,023,516
2025-11-10	53.820	54.700	53.090	53.550	53.550	1,820,725
2025-11-07	54.490	54.490	53.610	53.820	53.820	2,037,970
2025-11-06	55.700	55.850	54.360	54.750	54.750	2,485,802
2025-11-05	56.500	57.100	55.080	55.700	55.700	2,478,930
2025-11-04	57.020	57.460	56.610	57.280	57.280	2,390,674
2025-11-03	57.580	57.800	56.700	57.510	57.510	3,122,306
2025-10-31	54.300	58.230	54.020	57.090	57.090	6,880,094
2025-10-30	54.200	55.830	53.590	54.470	54.470	2,897,514
2025-10-29	55.000	55.600	54.200	54.640	54.640	2,860,652
2025-10-28	55.010	57.160	54.500	55.880	55.880	4,406,458
2025-10-27	55.640	56.000	54.810	55.050	55.050	1,792,891
2025-10-24	55.100	55.550	54.910	55.330	55.330	1,203,412

← NewerPage 4 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.