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
2023-10-31	21.700	22.010	21.500	21.740	20.659	757,919
2023-10-30	21.790	21.910	21.420	21.810	20.725	1,038,105
2023-10-27	21.580	21.980	21.410	21.910	20.820	1,589,421
2023-10-26	22.700	22.700	21.320	21.580	20.507	2,105,289
2023-10-25	21.970	22.390	21.760	22.390	21.276	2,381,797
2023-10-24	20.260	21.410	20.230	21.370	20.307	2,818,366
2023-10-23	21.010	21.300	17.290	20.060	19.062	2,890,532
2023-10-20	21.550	21.900	21.410	21.570	20.497	647,295
2023-10-19	21.500	22.250	21.360	21.570	20.497	974,788
2023-10-18	21.930	21.950	21.580	21.590	20.516	1,009,482
2023-10-17	22.080	22.170	21.720	21.950	20.858	972,142
2023-10-16	22.200	22.290	21.980	22.050	20.953	928,400
2023-10-13	22.400	22.400	22.030	22.060	20.963	1,377,300
2023-10-12	22.620	22.620	22.150	22.450	21.333	1,169,811
2023-10-11	22.250	22.620	22.060	22.460	21.343	1,254,170
2023-10-10	22.500	22.600	22.200	22.250	21.143	1,038,261
2023-10-09	22.520	22.600	22.260	22.370	21.257	1,151,700
2023-09-28	22.410	22.740	22.410	22.670	21.542	980,501
2023-09-27	22.550	22.830	22.360	22.470	21.352	1,155,042
2023-09-26	22.740	22.780	22.290	22.530	21.409	1,430,943
2023-09-25	23.340	23.490	22.580	22.750	21.618	1,778,687
2023-09-22	22.620	23.240	22.380	23.170	22.017	1,784,989
2023-09-21	22.650	22.990	22.600	22.620	21.495	1,356,400
2023-09-20	22.760	23.000	22.500	22.740	21.609	1,393,100
2023-09-19	23.200	23.290	22.720	22.760	21.628	1,703,800
2023-09-18	23.110	23.590	22.600	23.350	22.188	2,233,666
2023-09-15	23.340	23.420	22.980	23.010	21.865	1,631,803
2023-09-14	23.980	23.980	23.040	23.170	22.017	1,838,243
2023-09-13	24.420	24.670	23.700	23.930	22.740	1,970,939
2023-09-12	25.360	25.360	24.390	24.500	23.281	2,263,673
2023-09-11	26.100	26.100	25.110	25.210	23.956	2,165,000
2023-09-08	25.790	26.450	25.310	25.960	24.669	2,034,400
2023-09-07	26.620	27.000	25.880	25.960	24.669	2,644,100
2023-09-06	26.230	26.810	26.030	26.550	25.229	2,474,400
2023-09-05	26.550	26.850	26.200	26.500	25.182	3,079,293
2023-09-04	25.810	27.280	25.800	26.970	25.628	4,976,223
2023-09-01	26.200	27.300	25.760	26.060	24.764	4,765,290
2023-08-31	25.660	26.350	25.660	25.800	24.517	3,190,961
2023-08-30	25.490	26.270	25.320	25.970	24.678	4,613,408
2023-08-29	24.000	25.880	24.000	25.690	24.412	6,509,236
2023-08-28	24.680	25.460	23.250	24.310	23.101	8,014,145
2023-08-25	22.700	23.480	22.450	23.000	21.856	4,926,466
2023-08-24	25.220	25.840	22.920	22.980	21.837	8,678,775
2023-08-23	28.680	29.590	25.630	25.850	24.564	7,892,920
2023-08-22	29.550	29.800	28.200	29.650	28.175	8,477,096
2023-08-21	28.050	30.650	27.960	30.100	28.603	11,162,801
2023-08-18	28.890	29.500	27.770	28.640	27.215	8,725,339
2023-08-17	27.900	29.950	27.350	29.950	28.460	10,384,612
2023-08-16	27.950	30.200	27.360	28.870	27.434	11,913,844
2023-08-15	29.640	31.000	28.120	28.150	26.750	11,257,150
2023-08-14	29.500	31.690	28.910	29.930	28.441	15,282,085
2023-08-11	28.230	32.270	28.230	32.270	30.665	18,749,733
2023-08-10	26.010	26.990	25.790	26.890	25.552	7,680,245
2023-08-09	25.220	26.450	24.590	26.370	25.058	7,765,373
2023-08-08	25.040	25.480	24.540	25.450	24.184	4,273,315
2023-08-07	24.400	25.460	24.000	25.040	23.794	4,499,442
2023-08-04	26.150	26.150	24.730	24.730	23.500	5,956,060
2023-08-03	25.950	25.950	25.110	25.430	24.165	4,150,708
2023-08-02	24.800	25.850	24.640	25.820	24.536	6,084,222
2023-08-01	26.500	26.660	24.700	25.030	23.785	8,326,704

← NewerPage 13 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.