Anhui Sentai WPC Group Share Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	17.000	17.310	16.530	17.160	16.306	971,031
2024-01-23	17.020	17.270	16.590	16.950	16.107	1,056,177
2024-01-22	18.570	18.570	16.880	17.020	16.173	1,112,848
2024-01-19	18.680	18.960	18.290	18.300	17.390	693,524
2024-01-18	19.090	19.090	18.340	18.680	17.751	1,089,214
2024-01-17	19.640	19.640	18.990	18.990	18.045	677,300
2024-01-16	19.880	19.990	19.340	19.610	18.635	953,946
2024-01-15	20.210	20.210	20.210	20.210	19.205	0
2024-01-12	20.240	20.530	20.160	20.210	19.205	931,233
2024-01-11	19.990	20.300	19.790	20.260	19.252	949,599
2024-01-10	19.860	20.200	19.670	19.930	18.939	874,679
2024-01-09	20.390	20.390	19.900	19.990	18.996	658,641
2024-01-08	20.260	20.530	19.960	20.000	19.005	830,739
2024-01-05	20.490	20.670	20.130	20.280	19.271	712,599
2024-01-04	20.260	20.500	20.080	20.470	19.452	882,898
2024-01-03	20.530	20.530	20.150	20.260	19.252	823,000
2024-01-02	20.500	20.750	20.330	20.540	19.518	878,825
2023-12-29	20.220	20.500	20.120	20.440	19.423	815,407
2023-12-28	19.730	20.320	19.410	20.220	19.214	1,397,184
2023-12-27	19.740	20.110	19.560	19.830	18.844	1,487,705
2023-12-26	20.540	20.540	19.540	19.880	18.891	1,805,457
2023-12-25	19.810	19.810	19.370	19.560	18.587	684,661
2023-12-22	20.180	20.230	19.740	19.810	18.825	725,045
2023-12-21	20.180	20.270	19.680	20.210	19.205	874,785
2023-12-20	20.090	20.430	19.990	20.200	19.195	796,122
2023-12-19	19.950	20.180	19.720	20.090	19.091	692,917
2023-12-18	20.210	20.360	19.890	19.980	18.986	613,853
2023-12-15	20.210	20.430	20.190	20.310	19.300	585,476
2023-12-14	20.300	20.530	20.210	20.230	19.224	571,662
2023-12-13	20.360	20.660	20.240	20.380	19.366	528,946
2023-12-12	20.420	20.560	20.260	20.430	19.414	670,896
2023-12-11	20.200	20.440	19.750	20.390	19.376	983,029
2023-12-08	20.540	20.750	20.100	20.140	19.138	960,469
2023-12-07	20.680	20.750	20.450	20.600	19.575	632,615
2023-12-06	20.540	21.080	20.540	20.680	19.651	926,593
2023-12-05	20.860	20.900	20.600	20.600	19.575	768,350
2023-12-04	21.040	21.220	20.850	20.970	19.927	921,747
2023-12-01	21.090	21.120	20.840	21.000	19.955	721,359
2023-11-30	21.120	21.320	20.810	21.010	19.965	1,059,298
2023-11-29	21.550	21.560	21.130	21.130	20.079	1,139,733
2023-11-28	21.250	21.640	21.080	21.510	20.440	954,370
2023-11-27	21.350	21.550	21.110	21.250	20.193	1,409,250
2023-11-24	21.700	22.020	21.370	21.510	20.440	1,402,224
2023-11-23	22.030	22.120	21.640	22.040	20.944	1,242,096
2023-11-22	22.160	22.610	21.790	21.810	20.725	1,917,442
2023-11-21	22.170	22.680	22.130	22.170	21.067	2,145,405
2023-11-20	21.990	22.140	21.790	22.110	21.010	1,153,371
2023-11-17	22.090	22.090	21.770	21.990	20.896	1,090,583
2023-11-16	22.580	22.580	21.900	21.950	20.858	1,825,266
2023-11-15	22.490	22.670	22.190	22.600	21.476	2,033,910
2023-11-14	22.720	22.720	21.920	22.490	21.371	3,397,107
2023-11-13	21.910	22.330	21.610	22.200	21.096	1,931,930
2023-11-10	21.610	21.870	21.540	21.710	20.630	782,682
2023-11-09	21.930	22.280	21.700	21.750	20.668	1,030,503
2023-11-08	21.790	22.050	21.630	21.930	20.839	1,400,762
2023-11-07	21.980	21.980	21.380	21.780	20.697	1,219,930
2023-11-06	21.400	21.920	21.400	21.900	20.811	1,055,599
2023-11-03	21.410	21.690	21.210	21.480	20.412	1,004,389
2023-11-02	21.050	21.710	21.050	21.190	20.136	1,002,640
2023-11-01	21.800	21.860	21.510	21.590	20.516	681,213

← NewerPage 12 of 15 · 851 trading daysOlder →

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.