Shanghai Weaver Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	54.990	55.180	53.640	55.000	55.000	1,495,148
2025-10-22	55.680	55.680	54.800	54.880	54.880	1,300,254
2025-10-21	55.420	56.250	55.400	55.830	55.830	1,730,842
2025-10-20	56.500	56.940	55.170	55.390	55.390	2,675,285
2025-10-17	57.500	57.880	55.880	56.020	56.020	2,803,980
2025-10-16	58.230	58.400	56.750	57.650	57.650	3,692,677
2025-10-15	58.400	60.130	57.200	58.700	58.700	5,972,257
2025-10-14	57.670	59.400	56.650	58.400	58.400	5,836,926
2025-10-13	55.120	60.660	55.120	57.680	57.680	6,051,536
2025-10-10	58.470	58.470	57.010	57.230	57.230	3,529,502
2025-10-09	57.410	59.740	56.390	59.060	59.060	4,708,036
2025-09-30	56.540	58.280	56.310	57.250	57.250	3,374,873
2025-09-29	55.110	56.420	55.010	55.870	55.870	2,026,497
2025-09-26	57.530	57.900	55.720	55.800	55.800	3,370,267
2025-09-25	56.540	60.100	56.410	58.180	58.180	5,325,210
2025-09-24	55.500	56.900	55.300	56.710	56.710	2,579,600
2025-09-23	56.250	57.430	55.020	56.000	56.000	2,470,983
2025-09-22	56.550	56.700	55.400	56.230	56.230	2,354,400
2025-09-19	57.210	57.400	56.420	56.480	56.480	2,589,340
2025-09-18	57.310	58.620	56.180	57.640	57.640	4,076,043
2025-09-17	57.480	57.840	56.660	57.600	57.600	2,690,642
2025-09-16	56.610	57.860	56.100	57.770	57.770	2,773,288
2025-09-15	57.850	58.320	56.540	56.610	56.610	3,951,098
2025-09-12	58.870	61.380	58.000	58.430	58.430	6,626,910
2025-09-11	56.100	57.360	55.000	57.290	57.290	4,088,773
2025-09-10	55.420	56.190	55.130	55.580	55.580	2,575,816
2025-09-09	57.000	57.050	54.490	55.240	55.240	3,994,578
2025-09-08	57.110	57.550	56.100	57.010	57.010	3,093,997
2025-09-05	57.000	57.150	55.490	57.100	57.100	2,822,297
2025-09-04	57.110	57.770	55.720	56.510	56.510	3,411,825
2025-09-03	59.980	59.990	56.960	57.100	57.100	3,416,070
2025-09-02	61.000	61.000	58.860	59.580	59.580	3,780,772
2025-09-01	62.410	62.880	60.810	61.300	61.300	4,425,692
2025-08-29	63.740	63.740	61.670	62.010	62.010	4,906,403
2025-08-28	64.040	64.680	61.670	64.000	64.000	6,794,150
2025-08-27	70.480	70.480	64.920	65.210	65.210	6,405,331
2025-08-26	67.680	68.950	66.610	67.780	67.780	3,469,259
2025-08-25	68.670	69.000	67.290	67.900	67.900	4,696,056
2025-08-22	64.500	67.000	64.050	66.970	66.970	4,651,671
2025-08-21	64.660	65.930	63.820	64.190	64.190	3,643,766
2025-08-20	66.300	66.330	63.510	64.960	64.960	3,662,746
2025-08-19	67.250	67.990	66.010	66.720	66.720	2,892,700
2025-08-18	65.130	68.000	64.850	67.260	67.260	4,962,318
2025-08-15	64.000	65.310	63.510	64.420	64.420	4,804,582
2025-08-14	64.800	64.800	62.610	63.150	63.150	3,467,457
2025-08-13	64.780	65.990	63.660	64.250	64.250	3,961,832
2025-08-12	66.060	66.280	64.100	64.450	64.450	3,131,005
2025-08-11	65.840	66.730	65.330	66.040	66.040	3,088,920
2025-08-08	67.460	67.500	64.880	66.000	66.000	3,977,654
2025-08-07	68.500	70.260	67.220	68.460	68.460	3,469,491
2025-08-06	69.160	69.440	67.300	68.080	68.080	4,319,590
2025-08-05	69.990	70.800	68.600	69.170	69.170	3,537,891
2025-08-04	67.310	71.400	66.180	70.510	70.510	6,028,892
2025-08-01	68.910	70.500	65.590	69.440	69.440	6,144,579
2025-07-31	66.300	70.930	65.350	67.990	67.990	7,398,972
2025-07-30	65.950	66.400	64.700	64.880	64.880	3,085,200
2025-07-29	64.300	66.580	64.000	66.380	66.380	4,584,460
2025-07-28	65.500	65.750	63.000	64.800	64.800	3,987,384
2025-07-25	63.500	66.120	63.130	65.420	65.420	6,563,625
2025-07-24	62.900	64.200	62.050	63.270	63.270	4,130,521

← NewerPage 5 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.