Anhui Wanyi Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 14.770 | 15.390 | 14.600 | 15.270 | 15.085 | 2,739,391 |
| 2025-01-16 | 14.290 | 15.350 | 14.220 | 14.850 | 14.670 | 2,804,041 |
| 2025-01-15 | 14.300 | 14.540 | 13.990 | 14.300 | 14.127 | 1,142,693 |
| 2025-01-14 | 13.550 | 14.190 | 13.500 | 14.190 | 14.018 | 1,680,671 |
| 2025-01-13 | 12.960 | 13.750 | 12.900 | 13.550 | 13.386 | 1,634,302 |
| 2025-01-10 | 13.010 | 13.880 | 12.830 | 12.990 | 12.833 | 1,931,580 |
| 2025-01-09 | 12.930 | 13.040 | 12.820 | 12.870 | 12.714 | 528,830 |
| 2025-01-08 | 12.980 | 13.180 | 12.560 | 12.930 | 12.774 | 895,451 |
| 2025-01-07 | 12.820 | 12.990 | 12.730 | 12.950 | 12.793 | 615,786 |
| 2025-01-06 | 12.640 | 12.880 | 12.130 | 12.760 | 12.606 | 853,506 |
| 2025-01-03 | 13.180 | 13.380 | 12.590 | 12.590 | 12.438 | 1,176,691 |
| 2025-01-02 | 13.390 | 13.680 | 13.100 | 13.280 | 13.119 | 1,072,909 |
| 2024-12-31 | 13.880 | 14.100 | 13.420 | 13.450 | 13.287 | 1,211,329 |
| 2024-12-30 | 13.950 | 13.950 | 13.600 | 13.690 | 13.524 | 825,820 |
| 2024-12-27 | 13.980 | 14.180 | 13.800 | 13.950 | 13.781 | 706,923 |
| 2024-12-26 | 13.690 | 14.040 | 13.520 | 13.940 | 13.771 | 1,010,993 |
| 2024-12-25 | 14.000 | 14.000 | 13.500 | 13.610 | 13.445 | 1,423,539 |
| 2024-12-24 | 14.020 | 14.120 | 13.720 | 14.000 | 13.831 | 943,942 |
| 2024-12-23 | 14.730 | 14.740 | 13.850 | 13.950 | 13.781 | 2,488,454 |
| 2024-12-20 | 14.660 | 14.870 | 14.500 | 14.700 | 14.522 | 1,816,424 |
| 2024-12-19 | 14.440 | 14.640 | 14.190 | 14.600 | 14.423 | 1,716,901 |
| 2024-12-18 | 14.550 | 14.750 | 14.180 | 14.560 | 14.384 | 1,522,013 |
| 2024-12-17 | 15.370 | 15.370 | 14.420 | 14.500 | 14.325 | 2,784,183 |
| 2024-12-16 | 15.690 | 15.700 | 15.190 | 15.340 | 15.155 | 2,227,536 |
| 2024-12-13 | 16.000 | 16.070 | 15.500 | 15.590 | 15.402 | 2,538,966 |
| 2024-12-12 | 16.320 | 16.530 | 15.720 | 16.080 | 15.886 | 3,732,070 |
| 2024-12-11 | 16.030 | 16.770 | 15.920 | 16.310 | 16.113 | 4,999,950 |
| 2024-12-10 | 16.320 | 16.580 | 15.950 | 16.040 | 15.846 | 5,922,086 |
| 2024-12-09 | 16.600 | 16.870 | 15.720 | 15.920 | 15.728 | 10,738,098 |
| 2024-12-06 | 15.000 | 17.380 | 15.000 | 17.380 | 17.170 | 12,690,629 |
| 2024-12-05 | 14.050 | 14.560 | 14.000 | 14.480 | 14.305 | 1,516,083 |
| 2024-12-04 | 14.270 | 14.270 | 14.050 | 14.120 | 13.949 | 1,405,581 |
| 2024-12-03 | 14.210 | 14.320 | 14.050 | 14.190 | 14.018 | 1,229,168 |
| 2024-12-02 | 13.910 | 14.530 | 13.910 | 14.180 | 14.009 | 1,922,430 |
| 2024-11-29 | 14.090 | 14.380 | 13.800 | 13.910 | 13.742 | 2,706,513 |
| 2024-11-28 | 14.010 | 14.350 | 13.980 | 14.110 | 13.939 | 1,225,782 |
| 2024-11-27 | 13.990 | 14.150 | 13.500 | 14.080 | 13.910 | 1,420,515 |
| 2024-11-26 | 14.190 | 14.450 | 13.900 | 13.940 | 13.771 | 1,244,726 |
| 2024-11-25 | 14.300 | 14.370 | 13.750 | 14.090 | 13.920 | 1,623,610 |
| 2024-11-22 | 15.080 | 15.080 | 14.070 | 14.100 | 13.930 | 1,943,933 |
| 2024-11-21 | 14.900 | 14.970 | 14.660 | 14.790 | 14.611 | 1,482,304 |
| 2024-11-20 | 14.620 | 14.970 | 14.610 | 14.830 | 14.651 | 1,633,388 |
| 2024-11-19 | 14.540 | 14.700 | 14.210 | 14.600 | 14.423 | 1,439,106 |
| 2024-11-18 | 14.910 | 15.120 | 14.160 | 14.250 | 14.078 | 2,011,406 |
| 2024-11-15 | 15.230 | 15.450 | 14.680 | 14.830 | 14.651 | 1,532,253 |
| 2024-11-14 | 16.000 | 16.330 | 15.210 | 15.250 | 15.066 | 2,385,780 |
| 2024-11-13 | 15.920 | 16.100 | 15.410 | 15.920 | 15.728 | 2,626,308 |
| 2024-11-12 | 16.740 | 16.840 | 15.820 | 15.880 | 15.688 | 4,477,195 |
| 2024-11-11 | 16.100 | 16.650 | 15.940 | 16.640 | 16.439 | 3,530,761 |
| 2024-11-08 | 15.840 | 16.590 | 15.750 | 15.970 | 15.777 | 3,467,779 |
| 2024-11-07 | 15.380 | 15.890 | 15.280 | 15.700 | 15.510 | 2,356,454 |
| 2024-11-06 | 16.220 | 16.440 | 15.350 | 15.460 | 15.273 | 3,057,584 |
| 2024-11-05 | 16.050 | 16.790 | 15.780 | 16.190 | 15.994 | 2,949,319 |
| 2024-11-04 | 16.050 | 16.150 | 15.540 | 15.780 | 15.589 | 1,141,794 |
| 2024-11-01 | 16.410 | 16.430 | 15.750 | 15.890 | 15.698 | 1,833,035 |
| 2024-10-31 | 16.530 | 16.740 | 15.960 | 16.500 | 16.301 | 1,652,681 |
| 2024-10-30 | 15.960 | 16.200 | 15.820 | 16.180 | 15.984 | 538,744 |
| 2024-10-29 | 16.750 | 16.750 | 15.900 | 15.960 | 15.767 | 916,170 |
| 2024-10-28 | 16.680 | 16.880 | 16.080 | 16.520 | 16.320 | 2,333,814 |
| 2024-10-25 | 15.830 | 16.720 | 15.670 | 16.640 | 16.439 | 1,839,008 |
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.