Shanghai Weaver Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	47.850	49.680	47.430	49.500	49.500	1,775,380
2025-01-20	47.460	48.370	46.990	47.750	47.750	1,467,863
2025-01-17	46.430	47.640	45.900	46.980	46.980	1,282,689
2025-01-16	47.360	49.180	46.500	46.610	46.610	2,321,052
2025-01-15	46.430	47.580	45.860	47.360	47.360	2,408,960
2025-01-14	44.800	46.690	44.080	46.420	46.420	2,590,159
2025-01-13	42.000	45.500	41.480	44.470	44.470	3,005,500
2025-01-10	42.980	44.660	42.010	42.350	42.350	1,889,900
2025-01-09	41.820	44.030	41.300	43.010	43.010	2,223,644
2025-01-08	42.980	43.250	41.100	42.000	42.000	2,565,582
2025-01-07	42.210	43.500	42.210	43.010	43.010	1,797,300
2025-01-06	44.100	44.700	41.910	42.280	42.280	2,784,460
2025-01-03	46.160	46.170	43.660	43.990	43.990	2,408,305
2025-01-02	49.000	49.190	45.600	46.190	46.190	2,610,900
2024-12-31	50.010	50.550	48.910	49.000	49.000	1,731,676
2024-12-30	49.450	50.150	48.260	49.850	49.850	2,305,886
2024-12-27	49.900	52.000	48.850	49.210	49.210	3,752,100
2024-12-26	49.990	51.240	49.580	49.980	49.980	2,137,767
2024-12-25	51.320	51.400	49.580	49.990	49.990	1,643,700
2024-12-24	52.050	53.040	50.950	51.410	51.410	1,704,391
2024-12-23	52.640	53.540	51.730	51.950	51.950	2,024,278
2024-12-20	52.200	53.890	51.560	53.060	53.060	3,344,867
2024-12-19	50.300	53.370	49.150	52.610	52.610	4,633,960
2024-12-18	48.520	51.930	47.520	50.990	50.990	3,284,200
2024-12-17	49.820	50.290	48.280	48.500	48.500	2,608,170
2024-12-16	50.000	50.940	48.660	49.620	49.620	2,435,354
2024-12-13	50.860	51.700	49.880	50.000	50.000	2,664,522
2024-12-12	53.000	53.170	50.710	51.340	51.340	3,855,400
2024-12-11	52.800	53.670	51.230	52.780	52.780	4,324,300
2024-12-10	55.810	56.330	52.330	53.710	53.710	7,393,335
2024-12-09	54.000	55.270	52.050	54.200	54.200	7,798,827
2024-12-06	50.510	54.850	49.700	53.200	53.200	9,880,987
2024-12-05	47.500	51.480	47.500	49.860	49.860	6,514,012
2024-12-04	48.990	50.600	47.000	47.320	47.320	3,991,012
2024-12-03	48.020	50.690	46.360	49.100	49.100	5,587,866
2024-12-02	47.310	48.170	46.370	47.800	47.800	3,419,221
2024-11-29	45.100	49.100	44.920	47.540	47.540	5,192,836
2024-11-28	46.300	46.890	44.500	45.570	45.570	4,090,426
2024-11-27	45.000	46.400	43.430	46.310	46.310	4,720,430
2024-11-26	47.860	48.190	45.360	45.550	45.550	4,207,523
2024-11-25	51.020	51.390	46.750	47.900	47.900	6,219,140
2024-11-22	53.000	56.480	50.340	50.490	50.490	7,837,649
2024-11-21	53.600	55.560	51.830	52.980	52.980	8,573,480
2024-11-20	55.870	57.800	52.520	55.480	55.480	11,148,487
2024-11-19	46.860	57.280	46.860	56.000	56.000	10,325,528
2024-11-18	58.500	58.530	52.070	52.070	52.070	3,782,100
2024-11-15	52.640	57.860	51.650	57.860	57.860	11,414,479
2024-11-14	53.200	55.440	51.510	52.600	52.600	10,550,872
2024-11-13	45.480	50.400	45.200	50.400	50.400	3,973,351
2024-11-12	47.820	47.860	45.060	45.820	45.820	3,956,640
2024-11-11	47.110	49.490	46.160	48.050	48.050	4,451,312
2024-11-08	45.800	47.450	44.980	46.570	46.570	3,706,126
2024-11-07	44.100	46.190	43.500	44.810	44.810	2,964,320
2024-11-06	43.720	46.400	43.030	44.830	44.830	3,949,423
2024-11-05	41.450	44.160	41.310	44.050	44.050	2,846,017
2024-11-04	40.000	41.840	40.000	41.800	41.800	2,609,658
2024-11-01	43.000	43.670	40.340	40.610	40.610	3,786,645
2024-10-31	39.600	42.970	39.280	42.150	42.150	5,147,429
2024-10-30	39.310	40.790	38.700	39.600	39.600	3,851,884
2024-10-29	39.800	42.000	39.750	40.530	40.530	6,107,678

← NewerPage 8 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.