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
2024-01-19	17.590	17.720	17.000	17.120	16.672	1,533,613
2024-01-18	17.420	17.780	16.900	17.420	16.964	1,314,283
2024-01-17	17.940	18.080	17.510	17.510	17.052	1,139,945
2024-01-16	18.670	18.670	17.800	18.000	17.529	1,753,412
2024-01-15	18.210	19.500	18.110	18.700	18.210	1,848,353
2024-01-12	18.890	18.980	18.400	18.460	17.977	1,223,671
2024-01-11	18.550	18.940	18.360	18.590	18.103	1,527,318
2024-01-10	19.300	19.400	18.610	18.630	18.142	1,288,740
2024-01-09	18.900	19.270	18.600	19.110	18.610	1,132,814
2024-01-08	19.040	19.120	18.640	18.760	18.269	1,941,359
2024-01-05	19.810	19.820	18.720	18.860	18.366	1,151,968
2024-01-04	19.750	19.930	19.010	19.410	18.902	2,512,090
2024-01-03	20.350	20.360	18.900	19.400	18.892	2,806,305
2024-01-02	20.050	20.680	20.050	20.350	19.817	1,139,555
2023-12-29	20.450	20.490	19.620	20.200	19.671	1,087,228
2023-12-28	19.320	19.950	19.070	19.810	19.291	1,016,835
2023-12-27	18.920	19.410	18.190	19.280	18.775	1,713,856
2023-12-26	19.600	19.870	18.800	18.900	18.405	1,836,316
2023-12-25	20.460	20.460	19.660	19.920	19.398	767,152
2023-12-22	20.700	20.700	19.910	20.030	19.506	1,186,267
2023-12-21	19.850	20.570	19.720	20.290	19.759	1,105,175
2023-12-20	20.670	20.770	19.800	20.210	19.681	831,448
2023-12-19	20.500	20.500	19.840	20.330	19.798	569,751
2023-12-18	20.250	20.530	19.930	20.280	19.749	1,252,325
2023-12-15	20.740	20.980	20.030	20.320	19.788	1,931,253
2023-12-14	21.170	21.470	20.650	20.830	20.285	1,268,582
2023-12-13	21.090	21.570	20.850	21.170	20.616	949,262
2023-12-12	20.970	21.400	20.930	21.140	20.586	775,012
2023-12-11	20.940	21.460	20.700	21.120	20.567	2,050,545
2023-12-08	21.020	21.480	20.920	21.050	20.499	701,126
2023-12-07	20.950	21.450	20.700	21.040	20.489	1,435,182
2023-12-06	21.080	21.430	20.800	20.950	20.401	1,538,997
2023-12-05	21.310	21.790	21.070	21.300	20.742	1,271,152
2023-12-04	21.680	21.730	21.110	21.260	20.703	1,582,606
2023-12-01	21.870	21.890	21.260	21.690	21.122	1,119,575
2023-11-30	21.980	21.980	21.140	21.570	21.005	1,373,983
2023-11-29	21.310	22.290	21.310	22.110	21.531	1,614,025
2023-11-28	21.820	21.990	21.570	21.630	21.064	911,167
2023-11-27	22.430	22.540	21.700	21.850	21.278	1,633,763
2023-11-24	22.820	23.070	22.170	22.430	21.843	2,526,392
2023-11-23	22.000	22.880	21.540	22.790	22.193	3,292,020
2023-11-22	21.340	22.450	21.200	21.970	21.395	2,573,755
2023-11-21	21.490	21.660	20.830	21.410	20.849	2,015,076
2023-11-20	21.050	21.680	20.940	21.440	20.879	1,884,380
2023-11-17	20.950	21.980	20.610	21.460	20.898	2,664,077
2023-11-16	20.730	21.080	20.080	20.800	20.255	2,801,324
2023-11-15	19.860	21.200	19.730	20.800	20.255	3,973,658
2023-11-14	19.250	19.720	19.010	19.720	19.204	1,207,708
2023-11-13	18.960	19.250	18.880	19.240	18.736	920,959
2023-11-10	19.100	19.170	18.820	18.880	18.386	813,532
2023-11-09	19.190	19.500	19.060	19.290	18.785	586,470
2023-11-08	18.850	19.260	18.640	19.220	18.717	983,397
2023-11-07	18.850	19.080	18.630	19.020	18.522	792,284
2023-11-06	18.630	18.990	18.580	18.770	18.279	653,267
2023-11-03	17.950	18.810	17.870	18.530	18.045	1,444,915
2023-11-02	18.140	18.240	17.750	17.870	17.402	1,066,134
2023-11-01	18.000	18.330	17.850	18.070	17.597	898,497
2023-10-31	18.240	18.260	17.700	17.930	17.461	1,060,293
2023-10-30	18.760	18.760	17.770	18.200	17.723	1,124,953
2023-10-27	17.500	18.200	17.200	18.050	17.577	1,883,652

← NewerPage 12 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.