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
2023-04-26	25.400	28.010	25.400	26.370	25.466	1,454,041
2023-04-25	24.900	25.840	24.450	25.010	24.152	681,720
2023-04-24	24.850	25.740	24.270	25.260	24.394	844,131
2023-04-21	25.990	26.430	24.610	24.640	23.795	979,104
2023-04-20	26.420	26.420	25.520	25.870	24.983	472,067
2023-04-19	26.060	26.390	25.830	26.020	25.128	730,959
2023-04-18	26.820	26.980	25.620	25.980	25.089	1,209,791
2023-04-17	27.800	27.810	26.600	26.800	25.881	1,039,677
2023-04-14	26.740	28.270	26.510	27.800	26.846	1,343,038
2023-04-13	26.720	27.800	26.420	26.850	25.929	1,532,116
2023-04-12	25.980	27.250	25.070	27.180	26.248	1,588,800
2023-04-11	25.680	26.260	25.500	25.790	24.905	884,130
2023-04-10	26.310	26.310	25.460	25.940	25.050	1,204,755
2023-04-07	25.390	26.890	25.320	26.250	25.350	1,066,613
2023-04-06	25.580	25.600	25.070	25.320	24.452	612,149
2023-04-04	26.000	26.300	25.000	25.520	24.645	1,369,881
2023-04-03	26.040	26.450	25.780	26.100	25.205	807,162
2023-03-31	25.680	26.150	25.660	25.880	24.992	478,239
2023-03-30	26.000	26.560	25.730	25.940	25.050	597,426
2023-03-29	25.700	26.390	25.500	25.820	24.934	1,591,189
2023-03-28	26.440	26.990	25.720	25.780	24.896	1,420,165
2023-03-27	27.140	27.480	26.400	26.820	25.900	1,726,719
2023-03-24	27.800	28.070	26.990	27.200	26.267	1,127,479
2023-03-23	27.260	27.850	27.220	27.550	26.605	660,486
2023-03-22	27.510	28.270	27.250	27.660	26.711	1,033,593
2023-03-21	27.290	27.870	26.780	27.790	26.837	572,484
2023-03-20	28.090	28.490	26.800	27.300	26.364	2,607,278
2023-03-17	29.580	29.580	27.450	28.020	27.059	1,170,926
2023-03-16	29.230	30.190	28.600	28.940	27.947	700,462
2023-03-15	30.000	30.800	29.220	29.300	28.295	403,352
2023-03-14	30.400	30.430	29.500	29.950	28.923	652,893
2023-03-13	29.620	30.960	29.620	30.200	29.164	551,261
2023-03-10	31.270	31.430	29.820	29.920	28.894	882,761
2023-03-09	31.750	31.850	31.000	31.480	30.400	555,003
2023-03-08	31.180	31.990	31.180	31.790	30.700	318,289
2023-03-07	31.550	32.810	31.050	31.180	30.111	849,137
2023-03-06	31.850	31.990	30.380	31.580	30.497	1,011,029
2023-03-03	31.750	32.190	30.550	31.210	30.140	970,844
2023-03-02	32.380	32.680	31.200	31.750	30.661	967,216
2023-03-01	32.950	32.980	31.880	32.460	31.347	948,754
2023-02-28	31.950	33.680	31.920	32.600	31.482	1,570,753
2023-02-27	31.060	32.240	31.060	31.840	30.748	1,159,679
2023-02-24	31.810	32.000	31.100	31.500	30.420	1,217,945
2023-02-23	33.000	33.000	31.630	31.930	30.835	1,746,850
2023-02-22	32.080	35.010	30.950	33.800	32.641	4,961,204
2023-02-21	30.840	32.850	30.280	32.490	31.376	2,438,314
2023-02-20	30.000	31.240	29.230	30.840	29.782	1,228,898
2023-02-17	30.300	31.250	29.910	30.200	29.164	1,197,349
2023-02-16	29.070	31.650	28.500	30.720	29.666	3,115,662
2023-02-15	28.030	29.580	27.750	29.070	28.073	2,276,680
2023-02-14	30.190	30.640	27.910	28.030	27.069	3,209,466
2023-02-13	30.000	30.720	29.280	30.200	29.164	1,289,462
2023-02-10	30.500	30.600	29.370	30.000	28.971	749,537
2023-02-09	29.560	30.000	29.120	29.580	28.565	500,869
2023-02-08	29.920	30.300	29.130	29.560	28.546	552,006
2023-02-07	30.120	30.500	29.480	29.820	28.797	1,132,713
2023-02-06	30.430	30.850	29.240	30.120	29.087	1,098,339
2023-02-03	29.500	30.000	29.050	29.820	28.797	866,496
2023-02-02	30.110	31.170	29.300	29.930	28.903	1,649,200
2023-02-01	28.070	30.260	27.540	30.110	29.077	2,204,055

← NewerPage 15 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.