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
2023-02-01	28.070	30.260	27.540	30.110	29.077	2,204,055
2023-01-31	27.070	28.270	26.480	27.860	26.904	1,242,817
2023-01-30	27.920	28.490	26.910	27.080	26.151	1,104,375
2023-01-20	28.100	28.520	27.620	27.980	27.020	470,333
2023-01-19	27.800	28.680	27.390	28.190	27.223	518,312
2023-01-18	27.470	28.400	27.400	27.820	26.866	719,035
2023-01-17	27.360	28.430	26.740	27.800	26.846	844,055
2023-01-16	26.560	27.590	26.300	27.050	26.122	731,060
2023-01-13	26.650	26.880	26.080	26.270	25.369	429,728
2023-01-12	26.370	26.690	26.020	26.370	25.466	460,151
2023-01-11	27.300	27.300	26.110	26.300	25.398	1,104,198
2023-01-10	27.750	27.770	27.050	27.430	26.489	869,424
2023-01-09	26.720	28.870	26.680	27.720	26.769	2,029,967
2023-01-06	26.740	27.140	26.510	26.610	25.697	1,150,351
2023-01-05	25.350	27.410	25.350	27.140	26.209	1,665,383
2023-01-04	26.090	26.090	25.020	25.540	24.664	833,633
2023-01-03	25.040	26.180	24.600	25.620	24.741	1,487,790
2022-12-30	25.500	25.780	24.550	24.980	24.123	873,436
2022-12-29	24.220	25.690	24.220	25.080	24.220	1,092,188
2022-12-28	25.850	25.850	24.600	24.790	23.940	547,783
2022-12-27	25.220	25.890	24.530	25.660	24.780	1,004,398
2022-12-26	23.800	25.550	23.500	25.230	24.365	1,353,515
2022-12-23	23.320	23.970	22.920	23.330	22.530	789,789
2022-12-22	24.000	24.280	23.310	23.420	22.617	589,654
2022-12-21	24.030	24.590	23.630	24.000	23.177	504,175
2022-12-20	25.200	25.200	24.350	24.480	23.640	586,692
2022-12-19	25.010	25.770	25.000	25.080	24.220	446,741
2022-12-16	26.200	26.270	25.000	25.430	24.558	784,471
2022-12-15	25.120	26.330	24.880	25.810	24.925	928,160
2022-12-14	25.050	26.140	24.510	25.520	24.645	1,248,880
2022-12-13	26.050	26.090	24.920	25.040	24.181	1,145,157
2022-12-12	24.480	26.780	24.250	26.000	25.108	2,448,911
2022-12-09	24.570	25.600	24.220	24.580	23.737	1,640,137
2022-12-08	24.970	25.000	24.500	24.560	23.718	661,471
2022-12-07	24.840	25.420	24.650	25.010	24.152	884,704
2022-12-06	25.740	25.740	24.760	25.090	24.229	1,039,670
2022-12-05	27.010	27.760	25.260	25.670	24.790	1,975,263
2022-12-02	27.000	28.550	26.830	27.000	26.074	1,854,996
2022-12-01	27.210	27.370	26.510	27.000	26.074	777,832
2022-11-30	26.980	27.190	26.050	26.570	25.659	821,712
2022-11-29	26.270	27.380	26.000	26.510	25.601	1,333,606
2022-11-28	27.200	27.650	26.010	26.610	25.697	835,517
2022-11-25	28.110	28.270	27.070	27.620	26.673	1,027,883
2022-11-24	28.020	28.760	27.640	27.870	26.914	953,905
2022-11-23	27.800	28.090	26.290	27.500	26.557	1,766,159
2022-11-22	29.870	29.870	27.470	27.800	26.846	1,799,737
2022-11-21	28.050	29.760	28.000	29.210	28.208	1,559,858
2022-11-18	28.330	29.930	28.240	28.990	27.996	1,869,722
2022-11-17	28.120	29.070	27.190	28.990	27.996	2,096,066
2022-11-16	28.130	28.970	27.510	27.790	26.837	1,998,667
2022-11-15	28.000	29.350	27.510	28.790	27.803	2,403,834
2022-11-14	28.170	28.190	26.960	27.900	26.943	3,644,035
2022-11-11	29.760	30.500	27.810	28.170	27.204	4,490,161
2022-11-10	30.910	31.190	29.030	29.460	28.450	2,264,020
2022-11-09	31.040	31.920	30.200	30.960	29.898	1,808,465
2022-11-08	30.500	31.370	29.400	31.080	30.014	2,876,277
2022-11-07	32.900	32.900	30.030	30.450	29.406	4,989,007
2022-11-04	33.000	34.870	32.100	32.910	31.781	3,531,070
2022-11-03	32.000	34.650	31.750	33.000	31.868	3,014,653
2022-11-02	31.370	32.600	30.810	31.730	30.642	2,562,906

← NewerPage 16 of 21 · 1,216 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.