Shanghai Weaver Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	37.000	38.280	36.410	38.210	38.210	2,555,411
2024-10-25	36.650	37.350	36.350	36.700	36.700	2,141,300
2024-10-24	37.430	37.700	36.430	36.650	36.650	1,747,878
2024-10-23	39.000	39.070	37.770	37.860	37.860	3,325,889
2024-10-22	37.590	40.050	36.350	38.950	38.950	3,988,800
2024-10-21	37.800	38.300	36.900	37.590	37.590	2,019,999
2024-10-18	35.660	38.880	35.210	37.460	37.460	2,873,623
2024-10-17	36.120	36.910	35.700	35.720	35.720	1,706,238
2024-10-16	34.800	36.390	34.440	36.120	36.120	2,055,396
2024-10-15	36.680	37.080	35.160	35.210	35.210	2,573,065
2024-10-14	34.900	36.700	34.160	36.650	36.650	2,845,270
2024-10-11	37.500	37.560	34.390	34.910	34.910	2,831,404
2024-10-10	39.670	40.280	37.100	37.510	37.510	3,245,440
2024-10-09	42.990	42.990	38.210	39.210	39.210	6,141,593
2024-10-08	41.130	41.130	40.060	41.130	41.130	3,751,582
2024-09-30	37.000	37.390	35.500	37.390	37.390	4,116,263
2024-09-27	31.730	34.000	31.730	33.990	33.990	1,279,020
2024-09-26	29.870	31.370	29.520	31.370	31.370	1,964,083
2024-09-25	30.460	30.550	29.720	29.720	29.720	1,463,276
2024-09-24	29.200	29.900	28.700	29.900	29.900	1,548,256
2024-09-23	28.860	29.430	28.700	29.080	29.080	787,600
2024-09-20	28.620	28.980	28.480	28.770	28.770	924,100
2024-09-19	27.850	28.790	27.560	28.490	28.490	1,080,676
2024-09-18	27.570	27.850	27.240	27.660	27.660	562,000
2024-09-13	27.950	28.090	27.580	27.690	27.690	765,876
2024-09-12	27.640	28.820	27.640	27.950	27.950	641,912
2024-09-11	27.700	28.000	27.600	27.990	27.990	695,700
2024-09-10	27.200	27.960	26.740	27.780	27.780	939,453
2024-09-09	27.210	27.500	26.910	27.200	27.200	743,553
2024-09-06	28.110	28.270	27.290	27.350	27.350	593,600
2024-09-05	27.840	28.400	27.840	28.060	28.060	789,200
2024-09-04	27.750	28.200	27.550	27.870	27.870	724,640
2024-09-03	27.840	28.290	27.580	27.960	27.960	882,300
2024-09-02	29.050	29.060	27.520	27.780	27.780	1,582,784
2024-08-30	27.660	29.540	27.660	29.060	29.060	1,787,000
2024-08-29	27.140	27.870	26.400	27.730	27.730	1,270,900
2024-08-28	26.630	27.250	26.360	27.190	27.190	1,130,736
2024-08-27	26.820	27.410	26.540	26.720	26.720	1,318,873
2024-08-26	26.790	27.250	26.610	26.810	26.810	927,536
2024-08-23	26.630	27.000	26.500	26.780	26.780	1,328,682
2024-08-22	27.150	27.590	26.510	26.630	26.630	1,142,000
2024-08-21	27.590	27.800	27.100	27.150	27.150	630,500
2024-08-20	28.370	28.590	27.330	27.430	27.430	932,800
2024-08-19	27.740	28.870	27.600	28.380	28.380	1,125,457
2024-08-16	27.600	28.100	27.470	27.690	27.690	736,004
2024-08-15	27.340	28.370	26.880	27.670	27.670	1,057,804
2024-08-14	27.500	27.610	27.040	27.150	27.150	533,100
2024-08-13	27.500	27.600	27.150	27.470	27.470	470,804
2024-08-12	27.820	27.920	27.240	27.400	27.400	776,500
2024-08-09	28.600	28.800	27.800	27.820	27.820	864,401
2024-08-08	28.460	28.800	27.730	28.450	28.450	1,010,100
2024-08-07	28.820	29.190	28.330	28.600	28.600	751,668
2024-08-06	28.580	29.230	28.560	28.830	28.830	1,257,668
2024-08-05	28.050	29.490	28.050	28.460	28.460	1,204,427
2024-08-02	29.690	30.250	29.020	29.060	29.060	1,008,400
2024-08-01	29.700	30.360	29.550	30.000	30.000	1,375,190
2024-07-31	28.050	29.800	27.760	29.700	29.700	1,889,025
2024-07-30	27.800	28.360	27.800	28.190	28.190	1,299,200
2024-07-29	28.660	28.660	28.000	28.080	28.080	1,080,500
2024-07-26	28.750	29.110	28.410	28.740	28.740	1,010,190

← NewerPage 9 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.