Hangzhou Wensli Silk Culture Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	19.480	20.850	19.160	20.760	14.398	8,926,190
2022-05-11	19.660	20.480	19.660	19.900	13.802	4,602,329
2022-05-10	19.700	19.820	19.020	19.650	13.628	3,665,422
2022-05-09	19.360	20.130	19.360	19.770	13.712	4,213,427
2022-05-06	19.580	20.930	19.070	19.830	13.753	5,814,067
2022-05-05	18.870	20.160	18.650	19.750	13.698	5,463,748
2022-04-29	18.500	19.580	18.500	19.250	13.351	6,538,337
2022-04-28	18.560	20.160	18.310	19.140	13.275	9,488,902
2022-04-27	19.380	20.000	17.660	18.930	13.129	9,412,875
2022-04-26	22.260	22.860	20.160	20.750	14.391	12,220,865
2022-04-25	21.710	25.480	21.700	22.990	15.945	18,468,204
2022-04-22	19.700	23.350	19.580	23.350	16.195	13,093,819
2022-04-21	18.980	19.940	18.700	19.460	13.497	4,022,008
2022-04-20	18.900	19.360	18.880	19.040	13.205	1,080,122
2022-04-19	19.300	19.440	18.830	19.030	13.198	931,306
2022-04-18	18.700	19.290	18.170	19.270	13.365	1,341,499
2022-04-15	19.010	19.100	18.640	18.860	13.080	1,140,434
2022-04-14	18.820	19.470	18.650	19.220	13.330	1,165,805
2022-04-13	19.150	19.180	18.500	18.850	13.074	1,494,268
2022-04-12	19.770	19.770	19.130	19.380	13.441	1,729,162
2022-04-11	19.250	19.710	19.000	19.250	13.351	1,331,392
2022-04-08	19.990	20.010	19.200	19.250	13.351	1,674,319
2022-04-07	20.590	20.750	19.930	19.970	13.850	1,593,776
2022-04-06	20.200	21.110	20.050	20.590	14.280	2,577,955
2022-04-01	20.260	20.390	19.730	20.050	13.906	1,662,068
2022-03-31	20.130	20.620	20.030	20.200	14.010	1,498,201
2022-03-30	20.260	20.310	19.860	20.300	14.079	1,496,458
2022-03-29	20.610	20.820	19.850	19.850	13.767	2,560,708
2022-03-28	20.830	21.150	20.240	20.550	14.253	2,258,919
2022-03-25	20.860	21.950	20.660	21.110	14.641	3,227,276
2022-03-24	20.710	21.080	20.440	20.980	14.551	2,318,266
2022-03-23	20.560	21.530	20.400	20.710	14.364	3,379,372
2022-03-22	21.010	21.470	20.510	20.700	14.357	3,939,537
2022-03-21	21.780	22.250	20.940	21.150	14.669	2,880,794
2022-03-18	20.680	20.750	20.280	20.750	14.391	1,433,104
2022-03-17	20.400	21.100	20.260	20.680	14.343	2,339,939
2022-03-16	20.010	20.360	19.720	20.290	14.072	2,396,058
2022-03-15	20.790	21.160	19.620	19.720	13.677	2,962,107
2022-03-14	21.210	21.700	21.000	21.170	14.683	2,209,434
2022-03-11	21.400	21.400	20.500	21.330	14.794	1,705,059
2022-03-10	21.900	21.950	21.080	21.410	14.849	1,840,322
2022-03-09	21.860	22.070	20.070	21.230	14.724	2,323,173
2022-03-08	23.250	23.500	21.620	21.870	15.168	3,224,047
2022-03-07	24.130	24.130	23.240	23.400	16.229	2,579,293
2022-03-04	25.070	25.070	23.700	23.820	16.520	3,201,212
2022-03-03	25.330	25.350	24.400	24.620	17.075	1,989,154
2022-03-02	25.590	25.590	24.910	25.170	17.457	1,770,025
2022-03-01	25.420	25.970	25.110	25.610	17.762	2,003,248
2022-02-28	26.600	26.760	25.600	25.960	18.005	2,782,464
2022-02-25	25.680	26.700	25.670	26.690	18.511	3,699,476
2022-02-24	26.340	26.780	25.110	25.520	17.700	4,233,390
2022-02-23	25.820	26.640	25.800	26.490	18.372	3,539,810
2022-02-22	26.210	26.700	25.810	25.920	17.977	2,941,059
2022-02-21	26.010	26.690	25.860	26.660	18.490	4,671,594
2022-02-18	25.750	26.210	25.210	26.070	18.081	4,174,658
2022-02-17	25.540	26.980	25.540	26.470	18.358	7,222,408
2022-02-16	24.770	25.660	24.400	25.500	17.686	4,152,478
2022-02-15	24.920	24.920	24.240	24.670	17.110	2,535,959
2022-02-14	24.200	25.500	24.120	24.840	17.228	2,936,597
2022-02-11	26.500	27.100	25.130	25.160	17.450	4,367,369

← NewerPage 19 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.