Shanghai Weaver Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	62.710	64.300	62.020	62.980	62.980	3,750,829
2025-07-22	63.750	64.800	62.120	62.970	62.970	5,280,192
2025-07-21	62.500	66.480	62.250	64.800	64.800	6,768,646
2025-07-18	64.500	68.680	63.330	63.700	63.700	10,614,154
2025-07-17	61.370	65.490	60.310	62.710	62.710	9,216,672
2025-07-16	61.200	62.600	59.680	62.500	62.500	12,651,469
2025-07-15	53.690	59.420	53.460	59.420	59.420	5,582,603
2025-07-14	54.650	54.650	53.260	54.020	54.020	3,212,872
2025-07-11	52.300	55.700	51.820	54.640	54.640	5,518,593
2025-07-10	52.690	52.810	52.200	52.480	52.480	1,185,269
2025-07-09	53.300	53.490	52.690	52.790	52.790	2,079,300
2025-07-08	52.730	53.300	52.480	53.150	53.150	1,396,317
2025-07-07	53.060	53.330	52.370	52.590	52.590	1,335,700
2025-07-04	53.450	54.150	52.750	53.060	53.060	1,598,042
2025-07-03	53.600	54.200	53.100	53.460	53.460	1,032,200
2025-07-02	54.100	54.440	53.320	53.600	53.600	1,780,400
2025-07-01	55.660	55.660	54.120	54.500	54.500	1,759,894
2025-06-30	54.900	56.050	54.340	55.700	55.700	2,495,012
2025-06-27	55.000	55.910	54.000	54.690	54.690	2,343,674
2025-06-26	55.350	56.270	54.630	55.070	55.070	2,486,179
2025-06-25	54.660	55.550	54.200	55.330	55.330	2,744,360
2025-06-24	53.530	55.200	53.530	54.640	54.640	2,725,360
2025-06-23	52.000	53.900	52.000	53.710	53.710	2,273,664
2025-06-20	54.100	54.630	52.290	53.000	53.000	3,783,100
2025-06-19	54.800	56.380	54.160	54.360	54.360	2,336,939
2025-06-18	53.200	54.900	52.990	54.380	54.380	2,653,027
2025-06-17	55.200	55.300	52.890	53.320	53.320	3,445,037
2025-06-16	54.370	55.650	54.000	54.910	54.910	3,227,905
2025-06-13	59.150	59.150	54.450	54.910	54.910	4,162,756
2025-06-12	58.800	59.570	58.450	58.890	58.890	870,800
2025-06-11	60.180	60.780	59.100	59.260	59.260	1,493,503
2025-06-10	63.630	63.680	59.100	60.560	60.560	3,005,575
2025-06-09	60.670	64.460	60.670	63.660	63.660	3,000,434
2025-06-06	61.640	61.700	60.020	60.900	60.900	1,468,600
2025-06-05	59.560	61.280	59.420	61.240	61.240	1,738,600
2025-06-04	59.320	59.890	58.300	59.450	59.450	1,617,589
2025-06-03	58.960	59.880	58.300	58.430	58.430	1,195,842
2025-05-30	59.350	59.800	58.330	59.090	59.090	1,035,354
2025-05-29	58.990	59.920	58.720	59.820	59.820	1,758,237
2025-05-28	59.020	60.060	58.450	58.690	58.690	1,266,329
2025-05-27	60.810	61.000	59.180	59.440	59.440	1,757,379
2025-05-26	60.660	61.590	60.330	60.810	60.810	1,415,454
2025-05-23	61.040	63.200	60.900	61.030	61.030	2,116,557
2025-05-22	61.500	62.490	61.130	62.060	62.060	1,569,100
2025-05-21	62.590	63.010	61.490	61.970	61.970	1,260,333
2025-05-20	61.380	64.200	60.830	62.360	62.360	2,085,293
2025-05-19	62.460	62.590	60.800	62.000	62.000	1,518,200
2025-05-16	62.310	63.300	61.300	62.450	62.450	1,777,100
2025-05-15	66.010	66.100	62.880	63.240	63.240	2,451,700
2025-05-14	67.500	68.370	65.350	65.930	65.930	2,169,100
2025-05-13	68.000	68.500	66.800	67.490	67.490	2,307,080
2025-05-12	65.150	66.800	64.600	66.500	66.500	3,064,600
2025-05-09	69.200	69.300	64.300	64.690	64.690	4,165,499
2025-05-08	69.610	71.200	69.150	69.370	69.370	2,415,700
2025-05-07	71.100	72.790	69.250	70.750	70.750	3,279,160
2025-05-06	70.980	71.850	68.990	71.500	71.500	4,832,797
2025-04-30	67.710	71.710	67.710	70.980	70.980	4,632,711
2025-04-29	67.260	68.800	66.690	68.000	68.000	2,292,926
2025-04-28	67.800	69.500	67.010	67.430	67.430	3,635,644
2025-04-25	63.400	68.120	63.060	66.330	66.330	4,573,800

← NewerPage 6 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.