Shanghai Weaver Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	64.800	65.960	63.060	63.410	63.410	3,516,871
2025-04-23	65.990	66.980	64.200	64.800	64.800	4,783,231
2025-04-22	68.800	69.000	63.500	65.250	65.250	5,793,891
2025-04-21	66.160	69.810	65.060	69.000	69.000	3,924,619
2025-04-18	69.110	69.860	65.560	65.720	65.720	4,011,765
2025-04-17	62.410	68.540	62.410	68.540	68.540	3,304,972
2025-04-16	63.700	64.730	61.660	62.310	62.310	2,636,400
2025-04-15	62.900	66.100	61.680	64.390	64.390	4,008,800
2025-04-14	61.080	64.390	60.550	63.000	63.000	3,995,120
2025-04-11	57.960	61.450	57.660	61.100	61.100	3,164,531
2025-04-10	60.370	60.650	58.200	58.420	58.420	2,823,100
2025-04-09	55.150	58.780	53.410	58.060	58.060	4,011,389
2025-04-08	59.380	60.680	55.640	57.370	57.370	4,209,548
2025-04-07	60.980	64.250	59.380	59.380	59.380	2,216,941
2025-04-03	65.960	67.020	64.800	65.980	65.980	1,658,600
2025-04-02	65.330	68.180	65.200	66.740	66.740	2,606,000
2025-04-01	66.310	67.750	65.400	65.670	65.670	2,942,900
2025-03-31	63.560	67.600	62.400	67.170	67.170	5,578,318
2025-03-28	64.000	64.820	63.280	63.500	63.500	1,974,912
2025-03-27	65.570	66.800	63.910	64.190	64.190	4,019,200
2025-03-26	64.860	66.500	64.500	66.120	66.120	3,204,410
2025-03-25	64.510	66.660	63.750	64.910	64.910	2,974,100
2025-03-24	65.600	66.300	63.300	64.470	64.470	2,656,052
2025-03-21	66.400	67.670	65.420	65.810	65.810	2,062,050
2025-03-20	68.650	70.000	67.300	67.600	67.600	3,471,544
2025-03-19	70.590	70.640	68.300	69.200	69.200	2,695,890
2025-03-18	69.550	72.470	69.500	70.240	70.240	3,792,938
2025-03-17	71.710	72.300	69.500	69.880	69.880	4,578,300
2025-03-14	71.500	72.650	70.250	72.120	72.120	4,900,467
2025-03-13	76.400	76.400	70.150	71.590	71.590	7,106,439
2025-03-12	77.490	78.830	74.600	76.490	76.490	8,101,662
2025-03-11	71.500	76.760	70.750	76.000	76.000	8,442,557
2025-03-10	75.250	77.430	73.350	73.490	73.490	12,530,668
2025-03-07	81.630	81.630	76.330	81.500	81.500	12,935,523
2025-03-06	74.210	74.210	74.210	74.210	74.210	2,409,151
2025-03-05	67.100	69.900	65.970	67.460	67.460	4,919,300
2025-03-04	62.680	68.280	62.680	66.100	66.100	6,064,600
2025-03-03	63.990	68.240	63.120	65.280	65.280	9,379,921
2025-02-28	64.120	64.280	61.610	62.040	62.040	3,534,270
2025-02-27	67.560	67.840	63.410	64.640	64.640	5,868,453
2025-02-26	69.310	69.310	67.500	67.900	67.900	4,017,791
2025-02-25	70.000	70.480	67.300	68.230	68.230	6,074,020
2025-02-24	73.820	75.280	70.500	71.760	71.760	7,492,845
2025-02-21	69.100	73.970	68.500	72.500	72.500	8,722,183
2025-02-20	70.820	70.990	67.250	68.900	68.900	7,697,406
2025-02-19	70.000	70.990	68.250	70.690	70.690	9,462,423
2025-02-18	77.650	77.650	71.910	71.910	71.910	6,082,420
2025-02-17	85.180	85.180	78.780	79.900	79.900	11,593,043
2025-02-14	70.210	77.440	69.800	77.440	77.440	7,254,948
2025-02-13	70.980	72.730	69.050	70.400	70.400	5,944,149
2025-02-12	69.720	73.590	66.280	71.500	71.500	7,948,027
2025-02-11	66.000	74.340	65.660	68.860	68.860	8,602,839
2025-02-10	67.710	68.980	66.160	67.580	67.580	6,688,857
2025-02-07	67.000	71.980	64.500	68.000	68.000	10,803,921
2025-02-06	64.260	71.390	61.730	69.390	69.390	12,198,607
2025-02-05	63.000	64.900	62.630	64.900	64.900	1,942,459
2025-01-27	55.780	59.000	55.310	59.000	59.000	6,217,462
2025-01-24	49.040	53.640	48.970	53.640	53.640	4,847,396
2025-01-23	49.170	51.450	48.700	48.760	48.760	2,150,225
2025-01-22	49.190	49.780	48.210	48.850	48.850	1,083,800

← NewerPage 7 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.