Anhui Sentai WPC Group Share Co. Ltd. historical data
| 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 |
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.