Hangzhou Wensli Silk Culture Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 16.390 | 16.830 | 16.150 | 16.540 | 16.417 | 9,886,830 |
| 2025-07-24 | 15.900 | 16.620 | 15.900 | 16.300 | 16.179 | 8,915,003 |
| 2025-07-23 | 15.970 | 16.080 | 15.880 | 15.940 | 15.821 | 3,742,180 |
| 2025-07-22 | 16.120 | 16.150 | 15.840 | 16.050 | 15.930 | 4,091,500 |
| 2025-07-21 | 16.300 | 16.310 | 16.090 | 16.170 | 16.050 | 4,197,070 |
| 2025-07-18 | 16.340 | 16.510 | 16.100 | 16.150 | 16.030 | 4,257,800 |
| 2025-07-17 | 16.130 | 16.350 | 16.060 | 16.350 | 16.228 | 5,939,215 |
| 2025-07-16 | 15.950 | 16.380 | 15.900 | 16.180 | 16.060 | 6,790,693 |
| 2025-07-15 | 16.110 | 16.160 | 15.600 | 15.950 | 15.831 | 6,500,600 |
| 2025-07-14 | 16.100 | 16.260 | 16.000 | 16.100 | 15.980 | 4,943,600 |
| 2025-07-11 | 16.460 | 16.610 | 16.020 | 16.180 | 16.060 | 7,234,500 |
| 2025-07-10 | 16.550 | 16.560 | 16.110 | 16.420 | 16.298 | 9,423,107 |
| 2025-07-09 | 15.980 | 16.980 | 15.930 | 16.600 | 16.476 | 20,231,340 |
| 2025-07-08 | 15.500 | 16.780 | 15.380 | 16.270 | 16.149 | 16,574,881 |
| 2025-07-07 | 15.100 | 15.560 | 14.980 | 15.500 | 15.385 | 5,120,180 |
| 2025-07-04 | 15.350 | 15.400 | 15.040 | 15.100 | 14.988 | 4,468,200 |
| 2025-07-03 | 15.320 | 15.720 | 15.300 | 15.390 | 15.275 | 4,282,860 |
| 2025-07-02 | 15.550 | 15.580 | 15.170 | 15.320 | 15.206 | 3,182,700 |
| 2025-07-01 | 15.560 | 15.640 | 15.280 | 15.480 | 15.365 | 3,883,400 |
| 2025-06-30 | 15.190 | 15.740 | 15.190 | 15.580 | 15.464 | 5,344,900 |
| 2025-06-27 | 15.270 | 15.470 | 15.130 | 15.300 | 15.186 | 4,811,710 |
| 2025-06-26 | 15.230 | 15.420 | 15.080 | 15.100 | 14.988 | 5,209,977 |
| 2025-06-25 | 15.120 | 15.290 | 14.910 | 15.250 | 15.136 | 5,075,807 |
| 2025-06-24 | 14.980 | 15.150 | 14.780 | 15.120 | 15.007 | 4,156,433 |
| 2025-06-23 | 14.550 | 14.820 | 14.310 | 14.740 | 14.630 | 3,639,400 |
| 2025-06-20 | 14.770 | 14.950 | 14.480 | 14.510 | 14.402 | 3,955,465 |
| 2025-06-19 | 15.250 | 15.350 | 14.760 | 14.810 | 14.700 | 5,267,200 |
| 2025-06-18 | 15.410 | 15.600 | 15.260 | 15.350 | 15.236 | 4,691,659 |
| 2025-06-17 | 15.870 | 16.130 | 15.500 | 15.640 | 15.524 | 5,354,024 |
| 2025-06-16 | 15.400 | 15.740 | 15.140 | 15.700 | 15.583 | 4,642,300 |
| 2025-06-13 | 16.400 | 16.430 | 15.410 | 15.470 | 15.355 | 10,119,860 |
| 2025-06-12 | 16.490 | 16.750 | 16.420 | 16.570 | 16.447 | 5,421,416 |
| 2025-06-11 | 16.660 | 16.800 | 16.470 | 16.600 | 16.476 | 5,815,518 |
| 2025-06-10 | 16.660 | 16.880 | 16.100 | 16.580 | 16.457 | 7,838,693 |
| 2025-06-09 | 16.370 | 16.830 | 16.370 | 16.760 | 16.635 | 7,038,706 |
| 2025-06-06 | 16.800 | 16.800 | 16.320 | 16.440 | 16.318 | 8,204,200 |
| 2025-06-05 | 17.080 | 17.500 | 16.700 | 16.840 | 16.715 | 10,533,550 |
| 2025-06-04 | 17.510 | 17.970 | 17.160 | 17.170 | 17.042 | 11,252,690 |
| 2025-06-03 | 17.200 | 17.960 | 16.400 | 17.710 | 17.578 | 14,641,030 |
| 2025-05-30 | 16.900 | 17.620 | 16.850 | 17.420 | 17.290 | 15,451,720 |
| 2025-05-29 | 17.150 | 17.280 | 16.860 | 17.000 | 16.873 | 13,367,600 |
| 2025-05-28 | 16.610 | 17.430 | 16.120 | 17.310 | 17.181 | 20,670,141 |
| 2025-05-27 | 16.170 | 16.740 | 15.910 | 16.690 | 16.566 | 15,155,640 |
| 2025-05-26 | 16.060 | 16.170 | 15.690 | 16.170 | 16.050 | 6,195,800 |
| 2025-05-23 | 16.170 | 16.420 | 15.800 | 15.800 | 15.682 | 8,861,253 |
| 2025-05-22 | 16.350 | 16.650 | 16.220 | 16.250 | 16.129 | 8,055,300 |
| 2025-05-21 | 16.820 | 17.140 | 16.310 | 16.450 | 16.328 | 11,165,000 |
| 2025-05-20 | 16.820 | 17.180 | 16.730 | 16.850 | 16.725 | 11,794,200 |
| 2025-05-19 | 16.840 | 16.900 | 16.360 | 16.840 | 16.715 | 11,534,140 |
| 2025-05-16 | 16.520 | 17.570 | 16.200 | 17.130 | 17.002 | 17,479,400 |
| 2025-05-15 | 17.800 | 18.170 | 17.000 | 17.000 | 16.873 | 23,683,721 |
| 2025-05-14 | 16.970 | 18.500 | 16.610 | 18.450 | 18.313 | 34,883,512 |
| 2025-05-13 | 18.690 | 19.000 | 17.410 | 17.570 | 17.439 | 31,840,619 |
| 2025-05-12 | 21.000 | 21.910 | 18.000 | 18.410 | 18.273 | 47,076,129 |
| 2025-05-09 | 15.580 | 18.700 | 15.580 | 18.700 | 18.561 | 28,616,150 |
| 2025-05-08 | 14.920 | 15.710 | 14.850 | 15.580 | 15.464 | 17,801,609 |
| 2025-05-07 | 15.490 | 15.540 | 14.760 | 14.990 | 14.878 | 11,905,110 |
| 2025-05-06 | 14.910 | 15.320 | 14.900 | 15.040 | 14.928 | 12,786,750 |
| 2025-04-30 | 14.630 | 15.050 | 14.440 | 14.700 | 14.591 | 10,844,460 |
| 2025-04-29 | 14.200 | 14.780 | 14.200 | 14.360 | 14.253 | 10,283,320 |
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.