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
2023-10-26	17.690	17.730	17.070	17.540	17.081	1,430,176
2023-10-25	17.240	17.960	17.230	17.640	17.178	1,338,312
2023-10-24	16.910	17.590	16.560	17.260	16.808	2,414,529
2023-10-23	17.300	17.410	16.660	16.840	16.399	1,132,476
2023-10-20	17.580	17.990	17.210	17.350	16.896	871,168
2023-10-19	17.380	18.310	17.380	17.650	17.188	959,718
2023-10-18	18.300	18.300	17.750	17.870	17.402	1,126,162
2023-10-17	18.410	18.560	18.100	18.400	17.918	845,417
2023-10-16	18.760	18.820	18.280	18.560	18.074	761,773
2023-10-13	18.900	18.910	18.500	18.840	18.347	759,664
2023-10-12	19.140	19.140	18.650	18.820	18.327	611,154
2023-10-11	18.880	19.300	18.630	19.060	18.561	864,312
2023-10-10	19.030	19.030	18.500	18.830	18.337	825,341
2023-10-09	19.280	19.390	18.700	18.950	18.454	1,195,861
2023-09-28	19.230	19.490	19.000	19.280	18.775	636,149
2023-09-27	19.020	19.440	18.770	19.150	18.649	909,863
2023-09-26	18.890	19.360	18.810	19.200	18.697	1,140,019
2023-09-25	19.230	19.670	18.800	18.930	18.434	769,236
2023-09-22	18.530	19.160	18.340	19.070	18.571	1,328,401
2023-09-21	19.070	19.250	18.490	18.600	18.113	1,098,158
2023-09-20	19.190	20.000	18.940	19.070	18.571	2,390,412
2023-09-19	18.710	19.770	18.710	19.480	18.970	858,625
2023-09-18	19.630	20.130	19.400	19.690	19.174	798,424
2023-09-15	19.620	19.850	19.460	19.630	19.116	792,874
2023-09-14	20.340	20.490	19.460	19.700	19.184	1,421,425
2023-09-13	20.820	21.250	20.000	20.340	19.807	2,168,378
2023-09-12	20.800	20.950	20.360	20.860	20.314	2,078,615
2023-09-11	20.210	21.080	19.510	20.950	20.401	2,747,387
2023-09-08	19.210	20.300	19.210	20.100	19.574	1,667,739
2023-09-07	19.790	20.450	19.300	19.400	18.892	1,223,958
2023-09-06	19.280	20.100	19.170	19.800	19.282	1,822,830
2023-09-05	19.370	19.730	19.060	19.190	18.688	1,262,151
2023-09-04	19.500	19.700	18.920	19.300	18.795	1,561,948
2023-09-01	19.660	19.990	19.110	19.310	18.804	1,433,604
2023-08-31	19.980	20.200	19.590	19.880	19.359	1,691,405
2023-08-30	19.570	20.330	19.410	20.000	19.476	3,092,842
2023-08-29	18.810	19.690	18.010	19.570	19.058	2,422,486
2023-08-28	20.840	20.840	18.700	19.010	18.512	4,130,251
2023-08-25	20.440	20.440	19.310	19.790	19.272	1,145,864
2023-08-24	20.500	20.550	19.570	20.130	19.603	568,307
2023-08-23	20.150	20.580	19.860	20.090	19.564	653,119
2023-08-22	20.380	20.510	19.500	20.180	19.652	809,230
2023-08-21	20.410	20.580	19.980	19.980	19.457	678,850
2023-08-18	20.840	20.880	20.290	20.510	19.973	1,319,016
2023-08-17	21.300	21.300	19.670	20.370	19.837	1,073,664
2023-08-16	19.720	20.850	19.720	19.990	19.467	774,943
2023-08-15	20.360	20.980	20.260	20.450	19.915	459,606
2023-08-14	20.670	20.670	19.830	20.660	20.119	1,120,599
2023-08-11	21.400	21.400	20.490	20.720	20.177	1,250,604
2023-08-10	21.620	21.620	20.800	21.040	20.489	529,623
2023-08-09	21.660	21.990	21.200	21.200	20.645	600,237
2023-08-08	22.230	22.230	21.580	21.710	21.142	971,221
2023-08-07	22.490	22.570	22.090	22.180	21.599	466,880
2023-08-04	22.380	22.770	22.170	22.490	21.901	410,430
2023-08-03	22.450	22.950	22.250	22.400	21.813	459,824
2023-08-02	22.450	22.910	22.020	22.650	22.057	761,954
2023-08-01	22.800	22.890	22.080	22.530	21.940	1,737,976
2023-07-31	21.550	22.200	21.510	21.600	21.034	706,911
2023-07-28	23.270	23.270	21.210	21.510	20.947	1,358,609
2023-07-27	22.670	22.970	21.710	22.140	21.560	840,477

← NewerPage 13 of 21 · 1,215 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.