Anhui Sentai WPC Group Share Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 14.910 | 15.700 | 14.910 | 15.700 | 14.919 | 3,954,387 |
| 2024-04-26 | 15.110 | 15.250 | 14.900 | 15.030 | 14.282 | 2,953,051 |
| 2024-04-25 | 15.970 | 15.970 | 15.150 | 15.300 | 14.539 | 3,246,892 |
| 2024-04-24 | 15.460 | 15.940 | 15.380 | 15.450 | 14.681 | 4,951,497 |
| 2024-04-23 | 13.910 | 15.670 | 13.910 | 15.630 | 14.853 | 6,681,067 |
| 2024-04-22 | 14.000 | 14.940 | 13.840 | 14.460 | 13.741 | 6,315,172 |
| 2024-04-19 | 16.900 | 17.650 | 14.640 | 14.790 | 14.054 | 10,278,071 |
| 2024-04-18 | 14.320 | 15.520 | 14.320 | 15.520 | 14.748 | 2,389,372 |
| 2024-04-17 | 12.000 | 12.940 | 12.000 | 12.930 | 12.287 | 2,086,486 |
| 2024-04-16 | 12.600 | 12.850 | 11.540 | 11.590 | 11.013 | 2,161,802 |
| 2024-04-15 | 13.960 | 14.320 | 12.540 | 12.930 | 12.287 | 2,079,858 |
| 2024-04-12 | 14.570 | 14.630 | 14.200 | 14.310 | 13.598 | 1,043,053 |
| 2024-04-11 | 14.340 | 14.680 | 14.090 | 14.410 | 13.693 | 1,127,200 |
| 2024-04-10 | 14.940 | 14.960 | 14.080 | 14.390 | 13.674 | 1,480,231 |
| 2024-04-09 | 14.430 | 14.960 | 14.430 | 14.930 | 14.187 | 1,297,997 |
| 2024-04-08 | 15.360 | 15.390 | 14.410 | 14.430 | 13.712 | 1,604,182 |
| 2024-04-03 | 15.460 | 15.510 | 14.940 | 15.320 | 14.558 | 1,419,710 |
| 2024-04-02 | 15.300 | 15.500 | 15.240 | 15.440 | 14.672 | 1,682,701 |
| 2024-04-01 | 14.910 | 15.330 | 14.840 | 15.300 | 14.539 | 1,123,846 |
| 2024-03-29 | 14.750 | 15.000 | 14.720 | 14.920 | 14.178 | 648,600 |
| 2024-03-28 | 14.200 | 14.880 | 14.150 | 14.740 | 14.007 | 1,496,545 |
| 2024-03-27 | 14.810 | 14.950 | 14.200 | 14.200 | 13.494 | 1,293,300 |
| 2024-03-26 | 14.790 | 14.970 | 14.520 | 14.870 | 14.130 | 1,534,191 |
| 2024-03-25 | 15.170 | 15.290 | 14.730 | 14.740 | 14.007 | 1,741,499 |
| 2024-03-22 | 15.410 | 15.710 | 15.100 | 15.210 | 14.453 | 1,418,721 |
| 2024-03-21 | 15.850 | 15.880 | 15.370 | 15.620 | 14.843 | 1,682,057 |
| 2024-03-20 | 15.460 | 15.800 | 15.410 | 15.740 | 14.957 | 1,752,831 |
| 2024-03-19 | 15.710 | 15.750 | 15.330 | 15.550 | 14.776 | 2,052,960 |
| 2024-03-18 | 14.980 | 15.490 | 14.950 | 15.490 | 14.719 | 2,063,078 |
| 2024-03-15 | 14.560 | 14.940 | 14.410 | 14.930 | 14.187 | 1,807,739 |
| 2024-03-14 | 14.550 | 14.850 | 14.310 | 14.560 | 13.836 | 1,851,110 |
| 2024-03-13 | 14.850 | 14.880 | 14.520 | 14.650 | 13.921 | 1,821,435 |
| 2024-03-12 | 14.610 | 14.880 | 14.370 | 14.880 | 14.140 | 1,876,569 |
| 2024-03-11 | 14.020 | 14.640 | 14.010 | 14.640 | 13.912 | 1,578,556 |
| 2024-03-08 | 14.080 | 14.080 | 13.720 | 14.040 | 13.342 | 1,217,299 |
| 2024-03-07 | 14.120 | 14.450 | 13.870 | 13.900 | 13.209 | 1,819,498 |
| 2024-03-06 | 13.650 | 14.390 | 13.590 | 14.130 | 13.427 | 1,640,945 |
| 2024-03-05 | 14.270 | 14.280 | 13.710 | 13.730 | 13.047 | 1,439,797 |
| 2024-03-04 | 14.300 | 14.500 | 13.700 | 14.230 | 13.522 | 1,747,802 |
| 2024-03-01 | 14.240 | 14.500 | 13.990 | 14.320 | 13.608 | 1,766,200 |
| 2024-02-29 | 13.590 | 14.360 | 13.300 | 14.320 | 13.608 | 3,111,114 |
| 2024-02-28 | 15.570 | 16.180 | 13.680 | 13.700 | 13.019 | 3,894,432 |
| 2024-02-27 | 14.900 | 15.540 | 14.720 | 15.520 | 14.748 | 2,042,698 |
| 2024-02-26 | 14.600 | 15.490 | 14.410 | 14.890 | 14.149 | 2,374,377 |
| 2024-02-23 | 13.970 | 14.630 | 13.830 | 14.600 | 13.874 | 1,844,205 |
| 2024-02-22 | 13.630 | 14.000 | 13.360 | 13.990 | 13.294 | 2,084,720 |
| 2024-02-21 | 13.180 | 13.860 | 12.850 | 13.500 | 12.828 | 2,452,012 |
| 2024-02-20 | 12.960 | 13.160 | 12.670 | 13.080 | 12.429 | 1,721,769 |
| 2024-02-19 | 12.170 | 12.970 | 12.140 | 12.910 | 12.268 | 2,970,569 |
| 2024-02-08 | 11.290 | 12.140 | 10.010 | 12.140 | 11.536 | 3,537,684 |
| 2024-02-07 | 12.300 | 12.300 | 11.070 | 11.240 | 10.681 | 3,095,784 |
| 2024-02-06 | 11.770 | 12.770 | 10.890 | 12.090 | 11.489 | 3,041,907 |
| 2024-02-05 | 14.480 | 14.480 | 11.910 | 12.200 | 11.593 | 2,725,131 |
| 2024-02-02 | 15.600 | 15.940 | 14.060 | 14.610 | 13.883 | 1,596,994 |
| 2024-02-01 | 15.750 | 15.870 | 14.850 | 15.550 | 14.776 | 1,402,336 |
| 2024-01-31 | 17.050 | 17.050 | 15.730 | 15.780 | 14.995 | 1,154,103 |
| 2024-01-30 | 17.680 | 17.680 | 16.830 | 16.980 | 16.135 | 1,111,590 |
| 2024-01-29 | 18.400 | 18.800 | 17.460 | 17.680 | 16.801 | 985,405 |
| 2024-01-26 | 18.260 | 18.790 | 18.200 | 18.400 | 17.485 | 1,202,146 |
| 2024-01-25 | 17.120 | 18.250 | 17.120 | 18.200 | 17.295 | 1,310,690 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 0.1740 CNY |
| 2026-02-11 | 0.1300 CNY |
| 2025-06-13 | 0.1740 CNY |
| 2025-01-22 | 0.1740 CNY |
| 2024-05-31 | 0.2548 CNY |
| 2023-06-01 | 0.2540 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.