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
2022-08-01	15.350	16.070	15.290	15.930	15.384	1,457,128
2022-07-29	15.990	15.990	15.380	15.660	15.123	2,136,237
2022-07-28	15.180	16.220	14.830	15.720	15.181	3,997,429
2022-07-27	14.080	15.290	13.820	14.950	14.437	3,279,217
2022-07-26	13.380	14.000	13.000	13.990	13.510	1,530,350
2022-07-25	13.200	13.590	13.100	13.380	12.921	653,900
2022-07-22	13.300	13.460	13.180	13.300	12.844	407,104
2022-07-21	13.170	13.500	13.090	13.300	12.844	541,377
2022-07-20	13.620	13.660	13.270	13.300	12.844	514,673
2022-07-19	12.650	13.790	12.650	13.510	13.047	1,504,345
2022-07-18	12.330	12.890	12.260	12.880	12.438	781,327
2022-07-15	12.450	12.520	12.230	12.330	11.907	489,884
2022-07-14	12.330	12.520	12.180	12.450	12.023	506,145
2022-07-13	11.850	12.260	11.830	12.260	11.840	466,135
2022-07-12	12.100	12.460	11.910	11.920	11.511	682,115
2022-07-11	12.560	12.560	12.210	12.280	11.859	525,233
2022-07-08	12.240	12.660	12.230	12.540	12.110	601,900
2022-07-07	12.310	12.450	12.200	12.320	11.897	532,998
2022-07-06	12.120	12.690	12.120	12.320	11.897	662,673
2022-07-05	12.940	12.940	12.170	12.280	11.859	922,680
2022-07-04	12.700	12.750	12.500	12.610	12.178	828,093
2022-07-01	12.990	12.990	12.500	12.550	12.120	961,405
2022-06-30	12.660	12.930	12.410	12.930	12.487	1,647,052
2022-06-29	13.020	13.250	12.620	12.640	12.206	1,374,495
2022-06-28	12.950	13.240	12.820	13.120	12.670	995,549
2022-06-27	13.580	13.590	13.100	13.120	12.670	1,356,769
2022-06-24	12.800	13.660	12.650	13.360	12.902	1,506,660
2022-06-23	12.250	12.790	12.250	12.750	12.313	450,528
2022-06-22	12.910	12.960	12.550	12.560	12.129	570,314
2022-06-21	13.040	13.190	12.780	12.900	12.458	676,542
2022-06-20	13.020	13.270	12.930	13.170	12.718	688,820
2022-06-17	13.300	13.350	12.950	13.150	12.699	781,279
2022-06-16	12.610	13.440	12.610	13.400	12.940	1,567,506
2022-06-15	12.860	12.990	12.520	12.580	12.149	789,088
2022-06-14	13.020	13.120	12.610	12.760	12.322	792,836
2022-06-13	13.480	13.480	13.010	13.260	12.805	797,790
2022-06-10	13.130	13.240	13.030	13.180	12.728	768,893
2022-06-09	13.310	13.400	13.000	13.110	12.660	770,388
2022-06-08	13.980	13.980	13.210	13.440	12.979	1,374,388
2022-06-07	13.630	13.970	13.530	13.680	13.211	1,723,817
2022-06-06	13.360	13.980	13.200	13.900	13.423	2,747,300
2022-06-02	12.860	13.680	12.540	13.390	12.931	3,465,701
2022-06-01	12.090	12.830	11.860	12.670	12.235	1,724,852
2022-05-31	11.480	12.000	11.400	11.990	11.579	1,014,604
2022-05-30	11.470	11.510	11.290	11.470	11.077	473,770
2022-05-27	11.460	11.600	11.260	11.420	11.028	601,135
2022-05-26	11.180	11.490	11.120	11.370	10.980	881,005
2022-05-25	11.990	12.000	11.080	11.290	10.903	949,317
2022-05-24	11.890	12.120	11.260	11.320	10.932	853,660
2022-05-23	11.570	11.980	11.530	11.900	11.492	1,023,502
2022-05-20	11.600	11.860	11.450	11.570	11.173	520,722
2022-05-19	11.480	11.610	11.320	11.600	11.202	601,872
2022-05-18	11.490	11.640	11.320	11.500	11.106	509,055
2022-05-17	11.540	11.760	11.190	11.290	10.903	516,925
2022-05-16	11.450	11.630	11.400	11.480	11.086	479,659
2022-05-13	11.300	11.880	11.300	11.490	11.096	583,434
2022-05-12	11.370	11.680	11.220	11.450	11.057	658,627
2022-05-11	11.300	12.000	11.290	11.330	10.941	1,262,173
2022-05-10	10.970	11.300	10.730	11.200	10.816	744,781
2022-05-09	10.730	11.100	10.630	10.970	10.594	573,729

← NewerPage 18 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.