Hangzhou Wensli Silk Culture Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	12.400	12.570	12.320	12.530	12.254	935,287
2022-08-04	12.260	12.430	12.080	12.370	12.097	1,055,239
2022-08-03	12.500	12.670	12.150	12.170	11.902	1,361,407
2022-08-02	13.110	13.130	12.290	12.300	12.029	1,850,749
2022-08-01	13.070	13.200	12.980	13.120	12.831	775,864
2022-07-29	13.210	13.250	13.070	13.070	12.782	991,263
2022-07-28	13.210	13.370	13.200	13.250	12.958	1,177,402
2022-07-27	13.240	13.330	13.140	13.210	12.919	1,047,399
2022-07-26	13.270	13.320	13.120	13.270	12.977	918,801
2022-07-25	13.310	13.370	13.090	13.290	12.997	1,069,302
2022-07-22	13.360	13.680	13.130	13.270	12.977	1,226,443
2022-07-21	13.560	13.740	13.400	13.450	13.153	2,009,100
2022-07-20	13.630	13.980	13.580	13.680	13.378	2,382,160
2022-07-19	13.450	13.530	13.300	13.480	13.183	1,554,177
2022-07-18	13.100	13.520	13.100	13.480	13.183	2,163,319
2022-07-15	13.210	13.450	12.800	13.450	13.153	2,605,327
2022-07-14	13.380	13.550	13.200	13.260	12.968	1,918,892
2022-07-13	13.240	13.470	13.160	13.380	13.085	1,100,895
2022-07-12	13.480	13.600	13.210	13.220	12.928	1,652,618
2022-07-11	13.850	13.950	13.500	13.620	13.320	1,957,479
2022-07-08	13.830	14.120	13.710	13.840	13.535	2,210,374
2022-07-07	14.180	14.180	13.650	13.830	13.525	3,344,089
2022-07-06	14.280	14.600	13.920	14.270	13.955	4,939,940
2022-07-05	14.740	15.040	14.270	14.480	14.161	5,509,142
2022-07-04	15.340	15.850	14.440	14.910	14.581	7,098,742
2022-07-01	14.270	15.260	13.940	14.870	14.542	7,391,856
2022-06-30	13.680	14.530	13.430	14.260	13.945	5,195,440
2022-06-29	13.740	13.970	13.460	13.500	13.202	2,813,063
2022-06-28	13.890	13.890	13.620	13.810	13.505	2,199,279
2022-06-27	13.660	13.950	13.500	13.900	13.593	3,530,086
2022-06-24	13.630	13.970	13.500	13.620	13.320	3,086,367
2022-06-23	13.800	13.900	13.300	13.580	13.280	3,557,925
2022-06-22	13.960	14.280	13.380	13.700	13.398	4,282,944
2022-06-21	18.890	19.880	18.750	19.650	13.628	5,345,840
2022-06-20	18.840	19.070	18.500	18.960	13.150	2,211,642
2022-06-17	18.620	19.190	18.350	18.760	13.011	2,524,361
2022-06-16	18.360	18.850	18.340	18.670	12.949	2,305,212
2022-06-15	18.550	18.770	18.300	18.310	12.699	2,817,612
2022-06-14	18.930	18.980	18.110	18.530	12.852	2,518,278
2022-06-13	18.800	19.180	18.450	18.720	12.983	2,139,167
2022-06-10	18.230	18.800	18.230	18.640	12.928	2,266,026
2022-06-09	18.190	18.790	18.000	18.540	12.859	3,034,310
2022-06-08	18.490	18.570	17.820	18.190	12.616	2,024,907
2022-06-07	18.740	18.910	18.280	18.490	12.824	1,915,048
2022-06-06	18.250	18.970	18.010	18.740	12.997	2,783,991
2022-06-02	18.350	18.430	17.900	18.300	12.692	2,288,428
2022-06-01	18.470	18.860	18.260	18.270	12.671	2,386,513
2022-05-31	18.350	18.500	18.030	18.440	12.789	1,544,293
2022-05-30	18.300	18.610	17.910	18.410	12.768	1,627,247
2022-05-27	18.530	18.730	18.020	18.230	12.644	1,922,959
2022-05-26	18.330	18.630	17.850	18.460	12.803	2,360,937
2022-05-25	17.800	18.280	17.670	18.150	12.588	1,752,756
2022-05-24	19.430	19.500	17.880	17.880	12.401	4,844,331
2022-05-23	19.110	19.550	19.100	19.480	13.510	2,608,176
2022-05-20	19.110	19.370	19.000	19.160	13.289	2,513,602
2022-05-19	19.300	19.750	18.840	19.120	13.261	2,887,721
2022-05-18	19.030	19.870	18.750	19.500	13.524	4,152,668
2022-05-17	19.810	19.820	18.690	19.030	13.198	3,751,319
2022-05-16	20.150	20.320	19.350	19.830	13.753	3,855,727
2022-05-13	20.380	20.970	19.910	20.190	14.003	5,483,754

← NewerPage 18 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.