Anhui Wanyi Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	18.390	18.520	18.130	18.470	17.986	429,597
2024-04-23	17.750	18.310	17.320	18.300	17.821	777,026
2024-04-22	18.000	18.120	17.330	17.410	16.954	606,284
2024-04-19	16.750	18.210	16.700	18.180	17.704	1,596,281
2024-04-18	16.700	16.940	16.150	16.630	16.195	839,176
2024-04-17	16.920	17.300	16.700	16.890	16.448	594,781
2024-04-16	16.800	17.260	16.000	16.940	16.496	1,165,414
2024-04-15	17.430	17.720	16.660	17.070	16.623	1,025,650
2024-04-12	18.380	18.380	17.580	17.580	17.120	855,593
2024-04-11	18.380	18.860	18.080	18.380	17.899	671,452
2024-04-10	18.320	18.880	18.020	18.460	17.977	702,065
2024-04-09	18.540	18.830	18.190	18.380	17.899	603,294
2024-04-08	18.800	18.920	18.430	18.490	18.006	595,054
2024-04-03	18.400	19.120	18.100	18.800	18.308	1,172,610
2024-04-02	18.400	18.690	18.000	18.330	17.850	875,773
2024-04-01	19.380	19.420	18.190	18.370	17.889	2,293,711
2024-03-29	19.600	19.600	18.680	19.500	18.989	851,664
2024-03-28	18.600	20.510	17.850	19.680	19.165	1,792,459
2024-03-27	18.210	18.940	17.710	18.800	18.308	1,118,637
2024-03-26	17.750	18.430	17.570	18.400	17.918	1,170,865
2024-03-25	18.420	18.590	17.760	17.760	17.295	1,116,972
2024-03-22	18.900	19.140	18.240	18.420	17.938	1,040,011
2024-03-21	18.940	19.180	18.440	19.150	18.649	1,505,939
2024-03-20	19.300	19.390	18.720	18.890	18.395	1,318,464
2024-03-19	19.520	19.630	18.930	19.030	18.532	2,238,028
2024-03-18	19.720	20.120	19.480	19.710	19.194	780,626
2024-03-15	19.520	19.800	18.850	19.700	19.184	1,865,902
2024-03-14	20.000	20.200	19.530	19.620	19.106	1,147,966
2024-03-13	20.010	20.450	19.870	20.060	19.535	1,682,911
2024-03-12	19.140	20.300	19.130	20.170	19.642	2,331,998
2024-03-11	19.030	19.300	18.810	19.160	18.658	2,001,504
2024-03-08	18.200	19.290	17.940	19.240	18.736	2,683,135
2024-03-07	18.800	19.400	18.200	18.280	17.801	1,048,075
2024-03-06	19.140	19.140	18.300	19.000	18.503	1,580,854
2024-03-05	18.750	19.680	18.320	19.100	18.600	3,310,599
2024-03-04	17.960	19.240	17.450	18.750	18.259	4,327,692
2024-03-01	18.000	18.680	16.900	18.350	17.870	3,351,975
2024-02-29	15.800	17.300	15.740	17.300	16.847	1,994,869
2024-02-28	17.120	18.300	15.750	16.300	15.873	2,567,398
2024-02-27	16.330	17.180	16.140	17.150	16.701	1,608,979
2024-02-26	16.160	17.280	16.000	16.660	16.224	2,215,685
2024-02-23	15.680	16.380	15.250	16.100	15.678	2,268,148
2024-02-22	14.800	15.790	14.800	15.610	15.201	2,482,382
2024-02-21	14.170	15.190	13.820	15.000	14.607	3,851,865
2024-02-20	13.770	14.480	13.500	14.200	13.828	3,212,208
2024-02-19	14.720	14.720	13.580	13.850	13.487	2,097,759
2024-02-08	12.160	14.740	11.700	14.120	13.750	3,678,585
2024-02-07	12.100	13.220	11.500	12.280	11.958	3,759,570
2024-02-06	11.960	12.790	10.700	12.100	11.783	3,108,716
2024-02-05	12.800	12.860	11.110	11.960	11.647	4,010,713
2024-02-02	13.920	13.920	12.510	13.050	12.708	2,654,126
2024-02-01	13.650	13.860	13.350	13.510	13.156	2,169,107
2024-01-31	14.350	14.550	13.510	13.650	13.293	2,508,591
2024-01-30	14.890	15.320	14.290	14.400	14.023	2,299,793
2024-01-29	15.500	15.790	14.880	14.960	14.568	2,238,427
2024-01-26	16.130	16.240	15.300	15.350	14.948	1,356,106
2024-01-25	15.490	16.130	15.330	16.000	15.581	1,419,216
2024-01-24	16.080	16.080	15.000	15.680	15.269	1,592,063
2024-01-23	16.270	16.270	15.560	15.830	15.416	1,766,031
2024-01-22	17.120	17.150	15.750	15.960	15.542	1,553,389

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.2000 CNY
2025-06-23	0.1000 CNY
2024-06-17	0.2000 CNY
2023-07-14	0.2000 CNY
2022-04-20	0.2000 CNY
2021-06-18	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.