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
2024-10-29	18.400	18.460	17.600	17.800	17.177	2,274,000
2024-10-28	17.900	18.180	17.720	18.170	17.534	2,194,076
2024-10-25	17.470	17.880	17.350	17.830	17.206	2,964,045
2024-10-24	17.180	17.340	17.050	17.210	16.608	1,787,460
2024-10-23	17.200	17.270	17.010	17.150	16.550	1,470,654
2024-10-22	17.130	17.300	16.980	17.160	16.559	1,396,499
2024-10-21	17.270	17.310	16.850	17.120	16.521	2,258,900
2024-10-18	16.640	17.190	16.620	16.960	16.366	2,042,400
2024-10-17	17.400	17.490	16.590	16.610	16.029	2,641,903
2024-10-16	16.090	17.690	16.000	17.100	16.502	3,788,198
2024-10-15	16.580	16.850	16.100	16.180	15.614	1,478,090
2024-10-14	16.190	16.540	15.980	16.480	15.903	1,411,366
2024-10-11	16.820	16.930	15.760	16.030	15.469	1,862,672
2024-10-10	16.900	17.490	16.610	16.880	16.289	1,910,591
2024-10-09	18.330	18.470	16.710	16.850	16.260	3,706,661
2024-10-08	20.040	20.320	17.290	19.100	18.431	5,989,548
2024-09-30	16.370	17.390	15.570	17.280	16.675	4,311,755
2024-09-27	14.750	15.270	14.500	15.100	14.572	2,891,131
2024-09-26	13.860	14.570	13.860	14.530	14.021	2,139,300
2024-09-25	13.960	14.370	13.840	13.860	13.375	1,581,200
2024-09-24	13.460	13.810	13.390	13.810	13.327	760,666
2024-09-23	13.400	13.610	13.300	13.330	12.863	458,800
2024-09-20	13.550	13.650	13.350	13.480	13.008	447,500
2024-09-19	13.380	13.750	13.220	13.690	13.211	765,199
2024-09-18	13.280	13.350	12.950	13.200	12.738	626,298
2024-09-13	13.740	13.810	13.260	13.270	12.806	649,300
2024-09-12	13.660	13.960	13.660	13.690	13.211	388,300
2024-09-11	13.700	13.830	13.610	13.720	13.240	452,100
2024-09-10	13.770	13.770	13.420	13.750	13.269	568,700
2024-09-09	13.600	13.700	13.350	13.650	13.172	613,064
2024-09-06	13.900	14.040	13.600	13.600	13.124	812,600
2024-09-05	13.920	14.060	13.890	13.960	13.471	589,400
2024-09-04	14.000	14.070	13.760	13.910	13.423	565,066
2024-09-03	14.170	14.170	13.720	14.020	13.529	768,502
2024-09-02	14.100	14.340	13.800	13.830	13.346	1,187,049
2024-08-30	14.050	14.460	13.920	14.230	13.732	1,187,383
2024-08-29	13.800	13.970	13.620	13.960	13.471	774,166
2024-08-28	13.730	13.940	13.560	13.830	13.346	1,015,399
2024-08-27	13.760	14.080	13.660	13.850	13.365	1,166,346
2024-08-26	13.230	13.850	13.220	13.800	13.317	1,002,966
2024-08-23	13.300	13.440	13.080	13.260	12.796	850,846
2024-08-22	13.570	13.660	13.310	13.330	12.863	940,899
2024-08-21	13.490	13.620	13.370	13.530	13.056	622,438
2024-08-20	13.830	13.900	13.400	13.510	13.037	1,084,272
2024-08-19	14.040	14.200	13.820	13.820	13.336	860,500
2024-08-16	14.330	14.330	14.020	14.050	13.558	747,600
2024-08-15	14.090	14.310	13.910	14.190	13.693	902,203
2024-08-14	14.280	14.480	14.160	14.170	13.674	813,100
2024-08-13	14.000	14.310	13.810	14.300	13.800	756,900
2024-08-12	14.090	14.160	13.900	14.000	13.510	848,900
2024-08-09	14.230	14.780	14.130	14.130	13.635	1,289,199
2024-08-08	14.210	14.250	13.820	14.140	13.645	858,765
2024-08-07	14.350	14.460	14.200	14.210	13.713	768,546
2024-08-06	14.030	14.350	14.000	14.310	13.809	855,400
2024-08-05	14.410	14.480	13.900	13.900	13.414	1,043,899
2024-08-02	14.400	14.560	14.240	14.550	14.041	1,211,908
2024-08-01	14.560	14.790	14.400	14.410	13.906	1,035,098
2024-07-31	14.120	14.570	14.050	14.530	14.021	1,120,313
2024-07-30	14.020	14.230	13.910	14.110	13.616	674,028
2024-07-29	14.260	14.260	13.990	14.020	13.529	772,600

← NewerPage 9 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.