Hangzhou Wensli Silk Culture Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.930	15.000	14.730	14.850	14.787	3,128,840
2025-10-24	14.740	14.980	14.650	14.820	14.757	3,574,128
2025-10-23	14.920	14.920	14.410	14.690	14.627	5,527,688
2025-10-22	15.200	15.220	14.850	14.910	14.846	3,527,900
2025-10-21	14.930	15.320	14.860	15.150	15.085	4,136,943
2025-10-20	15.000	15.250	14.810	14.950	14.886	3,243,100
2025-10-17	15.220	15.710	14.950	14.950	14.886	6,404,299
2025-10-16	15.600	15.770	15.200	15.250	15.185	4,531,000
2025-10-15	15.370	15.790	15.160	15.710	15.643	5,583,783
2025-10-14	15.770	15.840	15.240	15.300	15.235	4,171,551
2025-10-13	15.040	15.770	14.380	15.490	15.424	6,631,983
2025-10-10	15.650	15.800	15.380	15.470	15.404	5,197,183
2025-10-09	14.870	15.860	14.840	15.660	15.543	11,301,620
2025-09-30	15.050	15.680	14.800	14.850	14.739	8,959,068
2025-09-29	15.090	15.150	14.730	15.070	14.958	3,136,931
2025-09-26	15.000	15.340	14.780	15.090	14.978	3,639,198
2025-09-25	15.000	15.650	14.960	14.990	14.878	4,932,914
2025-09-24	14.980	15.160	14.800	15.090	14.978	2,968,187
2025-09-23	15.280	15.390	14.600	15.010	14.898	5,118,369
2025-09-22	15.550	15.580	15.190	15.390	15.275	3,791,100
2025-09-19	15.700	15.950	15.480	15.640	15.524	5,408,967
2025-09-18	16.320	16.420	15.480	15.730	15.613	10,555,880
2025-09-17	15.850	16.740	15.720	16.320	16.198	16,904,230
2025-09-16	14.720	16.780	14.620	15.850	15.732	17,361,750
2025-09-15	14.690	14.760	14.580	14.670	14.561	2,075,337
2025-09-12	14.890	14.990	14.710	14.760	14.650	2,651,187
2025-09-11	14.720	14.940	14.420	14.940	14.829	3,323,580
2025-09-10	14.660	14.870	14.650	14.720	14.610	2,092,246
2025-09-09	15.080	15.080	14.650	14.650	14.541	3,266,917
2025-09-08	14.800	15.080	14.760	15.030	14.918	3,475,800
2025-09-05	14.880	14.960	14.470	14.890	14.779	5,344,058
2025-09-04	14.770	15.180	14.400	15.100	14.988	6,738,675
2025-09-03	15.830	15.960	14.850	14.850	14.739	8,154,617
2025-09-02	15.150	15.210	14.600	14.920	14.809	4,794,694
2025-09-01	15.170	15.400	15.030	15.170	15.057	3,580,417
2025-08-29	15.500	15.500	15.130	15.170	15.057	3,727,600
2025-08-28	15.460	15.800	14.880	15.450	15.335	6,476,858
2025-08-27	16.200	16.280	15.400	15.460	15.345	7,570,837
2025-08-26	15.950	16.400	15.760	16.200	16.079	7,742,461
2025-08-25	16.050	16.180	15.860	16.000	15.881	6,303,887
2025-08-22	16.250	16.250	15.900	16.040	15.921	5,578,429
2025-08-21	16.150	16.420	16.080	16.240	16.119	7,505,454
2025-08-20	15.850	16.320	15.640	16.250	16.129	9,486,302
2025-08-19	15.750	15.860	15.600	15.840	15.722	4,058,658
2025-08-18	15.590	15.810	15.500	15.740	15.623	4,860,000
2025-08-15	15.510	15.770	15.450	15.540	15.424	4,379,900
2025-08-14	15.860	15.950	15.440	15.460	15.345	4,918,500
2025-08-13	16.090	16.150	15.830	15.920	15.801	3,465,420
2025-08-12	16.050	16.180	15.930	16.020	15.901	3,799,500
2025-08-11	15.660	16.040	15.600	16.000	15.881	4,050,000
2025-08-08	16.120	16.140	15.550	15.680	15.563	5,766,800
2025-08-07	16.380	16.390	16.040	16.090	15.970	4,583,320
2025-08-06	16.160	16.350	15.980	16.330	16.208	5,214,860
2025-08-05	16.030	16.210	16.010	16.170	16.050	3,348,600
2025-08-04	15.980	16.100	15.740	16.070	15.950	3,690,300
2025-08-01	15.750	16.220	15.750	16.090	15.970	6,140,500
2025-07-31	16.000	16.160	15.700	15.740	15.623	4,215,300
2025-07-30	16.070	16.180	15.850	16.040	15.921	4,500,600
2025-07-29	16.250	16.310	15.930	16.120	16.000	4,337,400
2025-07-28	16.460	16.510	16.160	16.290	16.169	5,365,520

← NewerPage 5 of 21 · 1,219 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.