Hangzhou Wensli Silk Culture Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	27.140	27.300	26.030	26.210	18.178	4,959,814
2022-02-09	25.550	27.480	24.930	27.430	19.024	7,144,638
2022-02-08	25.560	27.000	24.570	26.180	18.157	7,068,709
2022-02-07	26.200	27.080	24.200	25.000	17.339	3,861,238
2022-01-28	23.320	24.540	23.000	24.170	16.763	3,447,792
2022-01-27	24.520	24.880	23.010	23.230	16.111	4,159,229
2022-01-26	24.780	26.210	24.660	25.010	17.346	3,800,854
2022-01-25	25.550	26.290	24.300	24.310	16.860	4,248,998
2022-01-24	26.850	26.940	25.610	26.050	18.067	4,707,070
2022-01-21	26.590	28.500	26.010	27.060	18.768	6,743,885
2022-01-20	25.880	30.000	25.880	27.650	19.177	10,703,078
2022-01-19	25.100	26.200	25.000	25.520	17.700	3,141,449
2022-01-18	27.010	27.270	25.050	25.140	17.436	5,440,935
2022-01-17	25.960	27.640	25.730	26.990	18.719	5,039,151
2022-01-14	27.000	27.400	25.700	25.720	17.838	4,527,027
2022-01-13	26.980	27.400	26.560	27.230	18.886	3,892,838
2022-01-12	26.410	27.190	26.280	26.930	18.677	4,314,661
2022-01-11	26.980	27.190	25.800	26.480	18.365	4,989,921
2022-01-10	26.500	27.700	26.400	26.620	18.462	5,543,138
2022-01-07	29.100	29.900	26.900	27.010	18.733	10,580,036
2022-01-06	27.200	31.330	26.580	28.820	19.988	12,860,565
2022-01-05	25.520	27.500	25.520	27.200	18.865	6,956,491
2022-01-04	25.250	26.820	24.980	25.910	17.970	4,628,800
2021-12-31	24.590	25.640	24.590	25.170	17.457	3,265,263
2021-12-30	24.160	25.750	24.160	24.700	17.131	2,682,374
2021-12-29	24.130	24.770	23.600	24.300	16.853	2,406,411
2021-12-28	24.110	24.730	24.110	24.250	16.819	2,024,752
2021-12-27	24.450	24.640	23.800	24.180	16.770	2,191,397
2021-12-24	26.720	26.950	24.500	24.510	16.999	5,578,726
2021-12-23	26.430	27.380	26.050	26.920	18.671	4,113,215
2021-12-22	26.230	27.750	25.810	26.870	18.636	4,593,370
2021-12-21	26.240	26.820	25.900	25.980	18.019	3,023,261
2021-12-20	27.400	27.570	26.410	26.680	18.504	4,283,273
2021-12-17	27.000	28.120	26.810	27.700	19.211	6,483,043
2021-12-16	27.470	28.270	26.660	28.030	19.440	6,863,459
2021-12-15	27.990	28.410	27.350	27.540	19.101	7,058,301
2021-12-14	27.570	29.320	26.700	28.480	19.752	10,702,802
2021-12-13	25.890	27.690	25.550	27.570	19.121	8,670,062
2021-12-10	25.470	26.180	25.420	25.730	17.845	2,737,223
2021-12-09	25.210	26.110	25.120	25.550	17.720	3,085,886
2021-12-08	25.000	25.770	24.900	25.350	17.582	2,915,548
2021-12-07	26.200	26.200	24.590	25.250	17.512	3,870,909
2021-12-06	26.040	26.320	25.150	25.390	17.609	3,493,570
2021-12-03	26.300	26.930	25.910	26.160	18.143	4,189,964
2021-12-02	28.830	28.850	26.750	26.770	18.566	6,224,676
2021-12-01	28.200	29.270	27.830	28.600	19.836	5,464,937
2021-11-30	29.200	29.550	27.870	28.230	19.579	6,743,794
2021-11-29	28.630	30.250	28.500	29.200	20.252	6,252,613
2021-11-26	30.020	30.100	28.650	29.650	20.564	7,488,161
2021-11-25	30.410	30.900	29.100	30.300	21.015	9,900,920
2021-11-24	31.110	31.870	29.510	29.720	20.612	10,358,132
2021-11-23	28.230	32.600	28.200	31.050	21.535	14,254,024
2021-11-22	27.980	29.360	27.300	28.510	19.773	10,664,439
2021-11-19	25.600	29.600	25.310	27.500	19.073	13,536,826
2021-11-18	27.490	27.500	25.660	25.860	17.935	7,268,856
2021-11-17	27.170	27.530	26.130	27.170	18.844	7,195,987
2021-11-16	27.820	28.310	26.650	27.220	18.879	9,416,512
2021-11-15	25.090	30.840	24.840	28.330	19.648	16,476,593
2021-11-12	27.130	27.690	25.600	25.720	17.838	8,956,961
2021-11-11	25.580	26.910	25.300	26.630	18.469	10,810,994

← NewerPage 20 of 21 · 1,220 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.