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
2022-01-28	17.000	17.000	16.190	16.780	15.958	555,667
2022-01-27	17.140	17.450	16.500	16.600	15.787	1,108,841
2022-01-26	17.300	17.480	17.070	17.310	16.462	443,111
2022-01-25	17.850	18.310	17.170	17.280	16.434	905,468
2022-01-24	18.060	18.850	17.420	17.850	16.976	1,952,605
2022-01-21	18.120	18.550	17.880	17.990	17.109	1,509,511
2022-01-20	18.980	19.000	17.850	18.050	17.166	1,812,438
2022-01-19	18.800	18.910	18.640	18.800	17.879	824,213
2022-01-18	19.460	19.640	18.680	18.700	17.784	1,474,858
2022-01-17	19.250	19.980	19.050	19.740	18.773	1,646,981
2022-01-14	19.340	19.800	19.160	19.180	18.240	956,217
2022-01-13	20.200	20.280	19.530	19.610	18.649	887,578
2022-01-12	19.970	20.160	19.520	20.070	19.087	919,103
2022-01-11	20.800	20.800	19.600	19.710	18.744	1,181,934
2022-01-10	20.480	20.770	20.000	20.490	19.486	705,923
2022-01-07	21.310	21.650	20.400	20.480	19.477	916,640
2022-01-06	20.370	21.600	20.210	21.370	20.323	1,148,912
2022-01-05	21.570	21.710	20.310	20.650	19.638	1,352,245
2022-01-04	21.420	21.780	21.010	21.270	20.228	943,048
2021-12-31	22.370	22.590	21.000	21.400	20.352	1,490,408
2021-12-30	21.990	22.630	21.280	22.100	21.017	2,884,970
2021-12-29	20.600	22.800	20.200	22.010	20.932	4,368,314
2021-12-28	23.000	23.000	20.280	20.590	19.581	2,589,471
2021-12-27	20.270	20.900	20.200	20.650	19.638	458,427
2021-12-24	21.100	21.100	20.310	20.370	19.372	828,112
2021-12-23	21.980	21.980	20.750	21.010	19.981	1,585,890
2021-12-22	22.300	22.300	21.150	21.450	20.399	1,264,283
2021-12-21	22.370	22.370	21.420	22.140	21.055	1,202,140
2021-12-20	22.300	23.000	22.100	22.210	21.122	1,121,225
2021-12-17	22.500	22.670	22.000	22.200	21.113	906,060
2021-12-16	22.110	22.960	22.110	22.750	21.636	675,323
2021-12-15	22.300	23.250	22.120	22.200	21.113	958,298
2021-12-14	22.870	22.900	21.770	22.300	21.208	1,150,277
2021-12-13	22.250	23.660	22.250	22.600	21.493	1,178,665
2021-12-10	22.130	23.300	22.050	22.690	21.579	1,332,300
2021-12-09	21.520	23.750	21.520	22.680	21.569	2,585,353
2021-12-08	21.180	21.890	21.010	21.520	20.466	1,984,346
2021-12-07	23.000	23.000	19.920	20.800	19.781	5,857,400
2021-12-06	23.890	23.890	22.660	22.680	21.569	1,598,585
2021-12-03	23.990	24.350	23.050	23.750	22.587	2,435,265
2021-12-02	24.510	24.600	23.800	24.000	22.824	1,462,727
2021-12-01	22.740	24.790	22.400	24.520	23.319	4,308,510
2021-11-30	23.220	23.450	22.320	22.740	21.626	2,579,207
2021-11-29	23.010	23.400	21.970	23.000	21.873	1,967,411
2021-11-26	22.370	23.400	22.230	23.110	21.978	2,440,587
2021-11-25	21.180	23.500	20.880	22.760	21.645	4,698,465
2021-11-24	20.720	21.350	20.200	21.180	20.142	2,805,438
2021-11-23	20.470	21.270	20.140	20.720	19.705	3,650,941
2021-11-22	19.650	20.960	19.610	20.470	19.467	4,272,214
2021-11-19	18.940	20.800	18.940	19.660	18.697	5,775,977
2021-11-18	19.010	19.180	18.250	18.740	17.822	2,869,334
2021-11-17	18.250	19.180	18.020	19.060	18.126	4,296,447
2021-11-16	17.880	19.350	17.560	17.620	16.757	4,823,926
2021-11-15	16.960	17.780	16.790	17.780	16.909	3,260,830
2021-11-12	16.680	16.840	16.420	16.730	15.910	816,992
2021-11-11	16.750	16.980	16.610	16.750	15.929	778,640
2021-11-10	17.000	17.250	16.500	16.800	15.977	865,828
2021-11-09	16.920	17.650	16.900	16.960	16.129	1,266,611
2021-11-08	16.200	17.320	15.910	16.900	16.072	1,623,273
2021-11-05	16.040	16.330	15.930	16.020	15.235	383,326

← NewerPage 20 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.