Hangzhou Wensli Silk Culture Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.050	15.480	14.510	14.530	14.313	16,485,289
2025-04-25	14.190	14.500	14.060	14.400	14.185	8,603,952
2025-04-24	14.670	14.670	14.200	14.230	14.017	8,125,740
2025-04-23	14.910	15.110	14.470	14.500	14.283	12,516,400
2025-04-22	15.660	15.690	14.850	15.010	14.785	15,374,700
2025-04-21	14.260	15.890	14.000	15.260	15.032	22,197,551
2025-04-18	15.260	15.320	14.340	14.360	14.145	15,227,730
2025-04-17	14.420	15.490	14.290	15.080	14.854	24,688,279
2025-04-16	14.390	15.110	13.960	15.000	14.776	25,196,430
2025-04-15	14.600	14.860	14.100	14.200	13.988	17,776,221
2025-04-14	14.690	15.150	14.470	14.840	14.618	23,856,471
2025-04-11	15.880	15.890	14.430	14.550	14.332	34,169,488
2025-04-10	14.000	16.200	14.000	16.200	15.958	33,111,461
2025-04-09	11.140	13.500	10.140	13.500	13.298	11,707,950
2025-04-08	11.030	11.730	10.880	11.250	11.082	5,372,320
2025-04-07	12.500	12.580	10.700	10.810	10.648	6,291,371
2025-04-03	13.370	13.490	13.220	13.370	13.170	1,544,080
2025-04-02	13.300	13.490	13.250	13.390	13.190	1,514,600
2025-04-01	13.410	13.620	13.280	13.350	13.150	2,272,000
2025-03-31	13.370	13.370	12.970	13.260	13.062	2,699,000
2025-03-28	13.840	13.850	13.330	13.370	13.170	2,566,440
2025-03-27	13.760	13.900	13.480	13.770	13.564	2,220,100
2025-03-26	13.510	13.930	13.400	13.780	13.574	2,439,500
2025-03-25	13.530	13.590	13.200	13.460	13.259	2,142,340
2025-03-24	14.080	14.080	13.220	13.530	13.328	3,775,528
2025-03-21	14.310	14.390	13.910	13.950	13.741	4,093,100
2025-03-20	14.360	14.600	14.310	14.390	14.175	2,544,500
2025-03-19	14.380	14.490	14.240	14.360	14.145	2,123,422
2025-03-18	14.560	14.590	14.360	14.440	14.224	2,529,860
2025-03-17	14.710	14.780	14.400	14.500	14.283	4,016,200
2025-03-14	14.000	14.600	13.860	14.560	14.342	6,066,527
2025-03-13	14.330	14.330	13.830	14.040	13.830	3,978,405
2025-03-12	14.130	14.520	14.130	14.300	14.086	3,961,708
2025-03-11	14.190	14.210	13.860	14.120	13.909	2,667,900
2025-03-10	14.220	14.220	14.050	14.140	13.928	2,318,400
2025-03-07	14.550	14.550	14.000	14.110	13.899	4,302,860
2025-03-06	14.270	14.630	14.180	14.480	14.263	4,865,700
2025-03-05	14.300	14.300	13.850	14.130	13.919	3,623,800
2025-03-04	13.950	14.330	13.900	14.330	14.116	3,748,100
2025-03-03	13.870	14.180	13.800	13.990	13.781	4,199,100
2025-02-28	14.480	14.650	13.700	13.700	13.495	5,601,500
2025-02-27	14.800	14.980	14.190	14.570	14.352	6,457,660
2025-02-26	14.800	14.890	14.600	14.870	14.648	4,740,160
2025-02-25	14.880	14.900	14.600	14.700	14.480	6,180,860
2025-02-24	15.320	15.390	14.810	15.060	14.835	7,834,545
2025-02-21	15.420	15.460	14.960	15.400	15.170	8,494,097
2025-02-20	15.410	15.650	15.160	15.500	15.268	8,345,662
2025-02-19	14.920	15.980	14.880	15.460	15.229	9,779,435
2025-02-18	15.920	16.040	14.910	15.010	14.785	12,163,840
2025-02-17	15.130	16.520	15.080	16.120	15.879	20,436,420
2025-02-14	15.220	15.330	14.970	15.020	14.795	10,193,700
2025-02-13	16.020	16.030	15.150	15.190	14.963	16,759,039
2025-02-12	15.810	16.120	15.450	16.020	15.780	19,231,359
2025-02-11	15.160	17.290	15.010	16.380	16.135	29,459,490
2025-02-10	14.660	15.280	14.620	15.010	14.785	14,468,500
2025-02-07	14.600	14.820	14.410	14.660	14.441	12,009,620
2025-02-06	14.400	14.600	14.210	14.600	14.382	9,354,100
2025-02-05	14.770	14.980	14.270	14.490	14.273	11,542,500
2025-01-27	14.000	15.350	14.000	14.550	14.332	18,592,721
2025-01-24	13.500	13.910	13.350	13.860	13.653	5,013,600

← NewerPage 7 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.