Hangzhou Wensli Silk Culture Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	13.830	14.150	13.540	13.540	13.337	6,397,900
2025-01-22	13.900	13.900	13.450	13.520	13.318	5,125,023
2025-01-21	14.170	14.280	13.740	13.960	13.751	5,526,920
2025-01-20	13.840	14.180	13.710	14.040	13.830	6,485,100
2025-01-17	14.160	14.270	13.640	13.770	13.564	7,732,117
2025-01-16	14.340	14.500	14.000	14.130	13.919	10,240,660
2025-01-15	14.880	14.990	14.080	14.140	13.928	16,536,000
2025-01-14	13.000	14.560	12.910	14.210	13.997	17,572,789
2025-01-13	12.550	12.890	12.080	12.840	12.648	6,083,140
2025-01-10	13.210	13.470	12.630	12.700	12.510	6,826,740
2025-01-09	12.940	13.540	12.900	13.350	13.150	8,061,753
2025-01-08	12.910	13.120	12.410	13.090	12.894	6,899,766
2025-01-07	12.500	12.950	12.400	12.910	12.717	6,417,229
2025-01-06	12.780	12.940	12.210	12.550	12.362	10,104,220
2025-01-03	14.320	14.470	12.750	13.070	12.874	15,764,650
2025-01-02	13.940	15.180	13.820	14.250	14.037	15,823,340
2024-12-31	14.150	14.320	13.720	13.810	13.603	6,530,679
2024-12-30	14.400	14.480	13.910	14.140	13.928	5,585,432
2024-12-27	14.630	14.830	14.300	14.440	14.224	7,134,502
2024-12-26	14.310	14.840	14.220	14.710	14.490	7,682,199
2024-12-25	14.730	14.850	13.910	14.390	14.175	9,088,128
2024-12-24	14.300	14.920	14.100	14.890	14.667	11,171,850
2024-12-23	15.790	15.890	14.200	14.300	14.086	13,274,860
2024-12-20	15.000	15.980	15.000	15.470	15.239	13,176,160
2024-12-19	14.930	15.380	14.830	15.180	14.953	9,437,388
2024-12-18	15.010	15.340	14.830	15.100	14.874	9,067,332
2024-12-17	15.990	16.090	14.720	14.960	14.736	16,769,211
2024-12-16	17.360	17.980	16.000	16.090	15.849	22,493,020
2024-12-13	16.990	17.420	16.780	17.280	17.021	15,738,560
2024-12-12	17.000	17.230	16.760	17.010	16.756	13,603,730
2024-12-11	16.650	17.540	16.350	17.410	17.150	19,008,980
2024-12-10	17.300	17.670	16.800	16.900	16.647	19,877,150
2024-12-09	16.900	16.950	16.510	16.820	16.568	18,345,580
2024-12-06	17.480	17.920	17.210	17.360	17.100	20,336,199
2024-12-05	17.700	18.080	17.180	17.450	17.189	26,382,490
2024-12-04	19.400	20.330	17.720	18.150	17.878	38,617,219
2024-12-03	23.800	23.820	20.410	20.470	20.164	49,674,660
2024-12-02	20.900	23.880	19.060	23.880	23.523	37,839,969
2024-11-29	17.500	19.900	17.320	19.900	19.602	42,985,520
2024-11-28	15.500	16.580	15.200	16.580	16.332	25,857,811
2024-11-27	11.340	13.820	10.860	13.820	13.613	17,410,221
2024-11-26	11.130	11.650	11.130	11.520	11.348	12,304,700
2024-11-25	10.430	11.470	10.430	11.120	10.954	9,565,596
2024-11-22	11.100	11.240	10.380	10.390	10.235	7,970,570
2024-11-21	10.760	11.240	10.650	11.180	11.013	9,724,423
2024-11-20	10.590	10.950	10.580	10.850	10.688	5,757,930
2024-11-19	10.390	10.560	10.150	10.530	10.372	5,533,165
2024-11-18	11.020	11.300	10.260	10.320	10.166	9,968,200
2024-11-15	10.450	11.870	10.440	11.000	10.835	13,825,110
2024-11-14	10.820	10.880	10.460	10.490	10.333	3,173,746
2024-11-13	10.710	10.910	10.510	10.860	10.698	3,919,471
2024-11-12	10.830	11.110	10.730	10.830	10.668	6,843,877
2024-11-11	10.740	11.090	10.630	10.900	10.737	6,827,241
2024-11-08	10.760	11.190	10.450	10.820	10.658	9,842,808
2024-11-07	10.280	10.760	10.200	10.630	10.471	6,487,436
2024-11-06	10.130	10.600	9.990	10.420	10.264	6,905,590
2024-11-05	9.930	10.160	9.860	10.130	9.978	3,919,318
2024-11-04	9.750	9.950	9.690	9.930	9.781	3,123,081
2024-11-01	10.200	10.200	9.710	9.750	9.604	5,492,661
2024-10-31	10.110	10.290	10.000	10.200	10.047	4,394,159

← NewerPage 8 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.