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
2025-04-22	19.910	20.400	19.910	20.190	19.946	2,951,248
2025-04-21	19.980	20.890	19.820	20.100	19.857	4,365,039
2025-04-18	20.710	21.040	19.930	20.200	19.956	3,604,594
2025-04-17	19.630	21.000	19.630	20.340	20.094	5,448,203
2025-04-16	19.770	20.870	19.600	19.980	19.738	5,996,959
2025-04-15	19.900	20.700	19.510	20.120	19.877	5,186,125
2025-04-14	20.130	21.590	19.900	20.100	19.857	7,112,165
2025-04-11	19.000	20.950	18.800	19.900	19.659	8,656,064
2025-04-10	18.500	19.730	18.450	19.250	19.017	7,472,788
2025-04-09	15.810	19.330	15.000	19.240	19.007	11,068,955
2025-04-08	15.340	16.180	15.330	16.110	15.915	3,267,820
2025-04-07	16.280	16.760	14.570	14.920	14.740	3,306,499
2025-04-03	16.700	16.930	16.500	16.920	16.715	1,522,971
2025-04-02	16.970	17.240	16.660	16.950	16.745	1,226,066
2025-04-01	16.260	17.100	16.260	16.980	16.775	1,983,366
2025-03-31	16.060	16.370	15.760	16.260	16.063	1,888,422
2025-03-28	16.280	16.820	15.800	16.300	16.103	3,147,959
2025-03-27	15.560	16.980	15.540	16.370	16.172	3,628,595
2025-03-26	15.580	15.870	15.300	15.700	15.510	777,777
2025-03-25	15.800	15.900	15.460	15.590	15.402	1,371,618
2025-03-24	15.900	16.150	15.150	15.840	15.648	2,155,004
2025-03-21	16.120	16.200	15.780	15.960	15.767	1,358,823
2025-03-20	16.120	16.230	16.030	16.080	15.886	960,956
2025-03-19	16.340	16.360	16.020	16.270	16.073	1,803,873
2025-03-18	16.440	16.660	16.300	16.300	16.103	1,500,276
2025-03-17	16.290	16.560	16.110	16.420	16.221	1,609,700
2025-03-14	16.070	16.310	15.820	16.160	15.965	1,466,752
2025-03-13	15.940	16.120	15.630	16.060	15.866	2,043,396
2025-03-12	15.990	16.160	15.850	15.940	15.747	3,419,789
2025-03-11	16.460	16.590	15.870	16.040	15.846	5,318,725
2025-03-10	16.360	16.650	16.250	16.490	16.291	1,540,580
2025-03-07	16.290	16.570	16.240	16.360	16.162	1,195,429
2025-03-06	16.230	16.660	16.060	16.370	16.172	1,720,371
2025-03-05	15.940	16.370	15.860	16.230	16.034	1,726,403
2025-03-04	15.550	15.970	15.420	15.940	15.747	1,440,003
2025-03-03	15.470	15.920	15.470	15.500	15.313	1,773,239
2025-02-28	16.230	16.230	15.550	15.620	15.431	1,824,982
2025-02-27	16.050	16.350	15.720	16.230	16.034	2,821,943
2025-02-26	15.910	16.090	15.760	15.970	15.777	1,676,200
2025-02-25	15.890	16.200	15.770	15.910	15.718	1,536,871
2025-02-24	15.530	16.240	15.350	15.990	15.797	3,337,245
2025-02-21	15.760	15.990	15.510	15.620	15.431	3,554,946
2025-02-20	16.080	16.160	15.600	15.760	15.569	3,702,729
2025-02-19	15.540	16.020	15.450	16.000	15.807	2,687,775
2025-02-18	15.740	15.950	15.360	15.550	15.362	2,291,838
2025-02-17	15.160	15.730	14.980	15.730	15.540	3,185,131
2025-02-14	14.730	15.460	14.680	15.000	14.819	2,595,074
2025-02-13	15.160	15.160	14.740	14.770	14.591	1,607,525
2025-02-12	15.070	15.250	14.750	15.140	14.957	2,826,567
2025-02-11	15.230	15.330	15.030	15.170	14.987	1,215,766
2025-02-10	15.000	15.260	14.900	15.230	15.046	1,756,451
2025-02-07	15.160	15.370	14.910	15.050	14.868	1,845,351
2025-02-06	15.050	15.440	14.970	15.170	14.987	1,579,861
2025-02-05	14.980	15.070	14.670	15.010	14.829	1,293,433
2025-01-27	14.870	15.270	14.760	14.790	14.611	1,076,137
2025-01-24	14.840	15.040	14.750	14.870	14.690	1,205,914
2025-01-23	15.100	15.220	14.820	14.830	14.651	1,106,318
2025-01-22	14.970	15.340	14.770	14.940	14.759	1,743,234
2025-01-21	14.860	15.100	14.490	14.970	14.789	1,831,173
2025-01-20	15.130	15.390	14.650	14.670	14.493	2,654,178

← NewerPage 7 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.