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
2023-07-31	26.420	27.420	25.900	27.120	25.771	9,809,783
2023-07-28	26.010	27.470	25.650	26.490	25.172	10,030,424
2023-07-27	27.590	28.760	26.890	26.910	25.571	16,024,534
2023-07-26	24.710	30.100	24.710	30.100	28.603	19,410,165
2023-07-25	23.310	25.480	23.160	25.080	23.832	8,656,255
2023-07-24	23.540	24.220	22.860	23.340	22.179	2,157,715
2023-07-21	23.530	23.730	23.190	23.300	22.141	2,246,287
2023-07-20	24.010	24.140	23.530	23.770	22.588	2,766,342
2023-07-19	23.300	24.110	23.160	24.000	22.806	4,294,532
2023-07-18	23.680	23.700	23.140	23.160	22.008	1,914,569
2023-07-17	23.180	23.680	23.010	23.670	22.493	2,686,242
2023-07-14	22.720	23.530	22.530	23.320	22.160	3,472,699
2023-07-13	22.330	22.800	22.330	22.710	21.580	1,787,505
2023-07-12	22.230	22.580	22.180	22.280	21.172	1,297,354
2023-07-11	22.080	22.310	21.980	22.290	21.181	763,062
2023-07-10	22.000	22.120	21.890	22.120	21.020	704,928
2023-07-07	22.350	22.360	21.870	21.880	20.792	1,247,231
2023-07-06	22.340	22.440	22.160	22.370	21.257	988,424
2023-07-05	22.560	22.730	22.270	22.340	21.229	1,103,280
2023-07-04	22.530	22.840	22.390	22.680	21.552	1,284,997
2023-07-03	22.600	22.890	22.500	22.520	21.400	1,348,728
2023-06-30	22.600	23.020	22.590	22.690	21.561	1,644,808
2023-06-29	22.450	22.800	22.270	22.590	21.466	1,406,787
2023-06-28	22.650	23.000	22.190	22.430	21.314	1,939,656
2023-06-27	22.040	23.150	22.010	22.970	21.827	2,639,178
2023-06-26	21.900	22.120	21.710	22.060	20.963	1,201,578
2023-06-21	22.060	22.490	21.750	21.790	20.706	1,367,763
2023-06-20	22.680	22.680	22.140	22.150	21.048	1,658,172
2023-06-19	22.860	23.050	22.520	22.690	21.561	1,855,604
2023-06-16	22.780	23.250	22.730	22.960	21.818	1,630,532
2023-06-15	23.500	23.500	22.730	22.780	21.647	2,987,475
2023-06-14	24.190	24.270	23.270	23.470	22.303	3,199,637
2023-06-13	24.260	24.600	24.170	24.280	23.072	2,409,864
2023-06-12	24.350	24.500	23.800	24.260	23.053	2,763,944
2023-06-09	24.390	24.520	23.950	24.510	23.291	4,157,261
2023-06-08	23.600	24.800	23.260	24.760	23.528	6,195,802
2023-06-07	23.900	24.270	23.320	23.780	22.597	3,904,691
2023-06-06	23.750	25.200	23.620	24.280	23.072	5,665,536
2023-06-05	24.080	24.200	23.600	23.790	22.607	3,121,119
2023-06-02	23.110	24.590	23.000	24.200	22.996	5,271,458
2023-06-01	23.590	23.890	23.070	23.080	21.932	3,223,441
2023-05-31	23.020	23.940	23.020	23.890	22.460	2,913,929
2023-05-30	23.560	24.270	23.380	23.520	22.112	3,414,207
2023-05-29	23.780	23.930	23.100	23.340	21.943	3,524,839
2023-05-26	25.840	25.890	23.870	24.000	22.564	6,055,271
2023-05-25	24.890	26.290	24.510	26.010	24.453	7,370,256
2023-05-24	24.420	25.660	24.160	25.250	23.739	6,618,127
2023-05-23	24.780	25.420	24.520	24.590	23.118	6,951,868
2023-05-22	22.410	25.710	22.150	25.540	24.011	8,927,226
2023-05-19	22.410	23.100	22.250	22.600	21.247	4,000,429
2023-05-18	22.520	22.540	22.080	22.190	20.862	2,413,323
2023-05-17	22.080	22.570	21.910	22.550	21.200	3,204,066
2023-05-16	21.810	22.800	21.570	22.290	20.956	4,092,301
2023-05-15	21.360	21.740	21.330	21.740	20.439	1,753,228
2023-05-12	21.650	21.690	21.290	21.330	20.053	1,722,385
2023-05-11	21.570	21.770	21.480	21.650	20.354	1,481,681
2023-05-10	21.430	21.680	21.300	21.580	20.289	1,435,283
2023-05-09	21.960	22.000	21.340	21.350	20.072	2,608,524
2023-05-08	21.510	21.970	21.510	21.960	20.646	1,987,448
2023-05-05	22.020	22.120	21.390	21.480	20.194	2,360,967

← NewerPage 14 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.