Hangzhou Wensli Silk Culture Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.750	16.890	16.650	16.830	16.459	2,789,715
2023-07-31	16.700	16.870	16.460	16.760	16.390	3,325,356
2023-07-28	16.300	16.960	16.300	16.740	16.371	4,313,066
2023-07-27	16.590	16.590	16.280	16.350	15.989	1,178,020
2023-07-26	16.390	16.630	16.120	16.470	16.107	1,607,660
2023-07-25	16.340	16.510	16.190	16.420	16.058	1,716,799
2023-07-24	16.390	16.650	16.190	16.190	15.833	1,961,279
2023-07-21	16.580	16.900	16.440	16.500	16.136	2,366,237
2023-07-20	16.510	16.990	16.500	16.650	16.283	3,329,911
2023-07-19	16.200	16.690	16.200	16.590	16.224	2,222,979
2023-07-18	16.180	16.490	15.980	16.290	15.931	1,886,740
2023-07-17	16.170	16.190	15.970	16.070	15.716	1,323,260
2023-07-14	16.270	16.450	16.120	16.240	15.882	1,477,866
2023-07-13	15.990	16.350	15.980	16.280	15.921	1,857,160
2023-07-12	16.600	16.630	15.970	15.990	15.637	3,899,331
2023-07-11	16.660	16.660	16.410	16.560	16.195	1,193,500
2023-07-10	16.660	16.750	16.500	16.520	16.156	1,471,100
2023-07-07	16.500	16.800	16.440	16.680	16.312	1,684,540
2023-07-06	16.610	16.730	16.500	16.600	16.234	1,778,897
2023-07-05	16.800	16.950	16.640	16.670	16.302	2,047,044
2023-07-04	17.010	17.070	16.700	16.800	16.429	2,469,236
2023-07-03	17.360	17.370	16.900	16.900	16.527	3,447,608
2023-06-30	17.260	17.470	17.200	17.240	16.860	2,760,031
2023-06-29	17.260	17.380	17.110	17.250	16.870	2,624,046
2023-06-28	16.960	17.420	16.410	17.310	16.928	4,477,217
2023-06-27	16.880	17.370	16.740	17.050	16.674	3,701,674
2023-06-26	16.810	17.170	16.330	16.710	16.341	4,239,795
2023-06-21	17.170	17.500	16.850	16.940	16.566	4,622,115
2023-06-20	17.780	18.000	17.120	17.180	16.801	6,749,156
2023-06-19	17.880	18.130	17.170	18.000	17.603	10,830,990
2023-06-16	17.750	18.290	17.700	18.000	17.603	6,516,365
2023-06-15	18.600	18.680	17.910	17.960	17.564	7,225,584
2023-06-14	19.330	19.380	18.500	18.650	18.239	8,464,524
2023-06-13	19.180	19.580	18.900	19.330	18.904	7,410,853
2023-06-12	18.350	19.760	18.020	19.380	18.953	13,756,480
2023-06-09	18.320	19.040	17.810	18.570	18.160	9,807,676
2023-06-08	18.080	19.640	17.980	18.300	17.896	11,424,310
2023-06-07	17.660	18.980	17.400	18.400	17.994	13,312,760
2023-06-06	17.570	18.240	17.350	17.860	17.466	8,841,603
2023-06-05	17.660	18.080	17.560	17.660	17.271	7,859,141
2023-06-02	18.560	18.840	17.640	17.680	17.290	11,953,490
2023-06-01	16.900	19.000	16.620	18.620	18.209	17,789,570
2023-05-31	17.250	17.780	16.470	16.600	16.234	9,680,876
2023-05-30	17.290	17.960	17.100	17.350	16.967	9,277,348
2023-05-29	17.310	18.300	17.110	17.300	16.918	12,341,200
2023-05-26	16.650	17.580	16.110	17.470	17.085	13,364,840
2023-05-25	15.870	17.300	15.550	16.780	16.410	11,955,040
2023-05-24	15.990	16.100	15.570	15.850	15.500	5,156,566
2023-05-23	16.600	16.790	16.000	16.030	15.676	6,964,599
2023-05-22	16.560	16.850	16.290	16.600	16.234	6,542,580
2023-05-19	16.710	17.170	16.400	16.440	16.077	8,405,330
2023-05-18	17.080	17.390	16.520	17.180	16.801	13,787,800
2023-05-17	16.190	17.620	15.850	17.620	17.231	16,569,170
2023-05-16	17.000	17.010	16.250	16.430	16.068	12,580,150
2023-05-15	15.680	17.470	15.230	17.100	16.723	16,456,150
2023-05-12	15.440	16.300	15.190	16.040	15.686	13,796,630
2023-05-11	14.250	15.800	14.180	15.740	15.393	11,006,330
2023-05-10	14.490	14.520	14.080	14.230	13.916	3,738,480
2023-05-09	14.800	14.820	14.360	14.490	14.170	3,408,240
2023-05-08	14.960	14.960	14.500	14.750	14.425	5,588,947

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0500 CNY
2025-10-10	0.0500 CNY
2025-04-29	0.1100 CNY
2024-06-28	0.0600 CNY
2022-06-22	0.1400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.