Shanghai Wanye Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.650	14.680	13.760	14.170	14.170	22,243,253
2025-04-25	14.420	14.950	14.300	14.760	14.760	15,642,780
2025-04-24	14.640	14.700	14.300	14.350	14.350	8,093,801
2025-04-23	14.620	14.780	14.500	14.640	14.640	8,199,160
2025-04-22	14.520	14.760	14.410	14.630	14.630	8,224,521
2025-04-21	14.450	14.710	14.340	14.560	14.560	6,899,452
2025-04-18	14.520	14.560	14.220	14.450	14.450	9,196,200
2025-04-17	14.460	14.990	14.460	14.580	14.580	13,671,200
2025-04-16	14.700	15.040	14.440	14.600	14.600	16,263,740
2025-04-15	14.800	14.970	14.570	14.640	14.640	8,103,980
2025-04-14	15.100	15.110	14.820	14.860	14.860	12,751,220
2025-04-11	14.350	15.230	14.350	14.860	14.860	20,734,020
2025-04-10	14.500	14.860	14.400	14.500	14.500	16,389,270
2025-04-09	13.580	14.430	12.880	14.320	14.320	22,789,410
2025-04-08	13.600	14.070	13.510	13.810	13.810	17,557,723
2025-04-07	14.180	14.680	13.620	13.620	13.620	23,513,396
2025-04-03	14.950	15.390	14.860	15.130	15.130	15,258,539
2025-04-02	15.220	15.300	15.010	15.050	15.050	9,181,700
2025-04-01	15.050	15.450	14.860	15.120	15.120	17,953,600
2025-03-31	14.890	15.440	14.660	14.980	14.980	20,957,533
2025-03-28	14.850	15.160	14.640	14.880	14.880	12,919,300
2025-03-27	14.650	15.000	14.400	14.760	14.760	13,293,846
2025-03-26	14.920	15.160	14.530	14.640	14.640	14,911,800
2025-03-25	15.480	15.500	14.700	14.790	14.790	18,112,300
2025-03-24	15.450	15.610	15.170	15.480	15.480	17,936,946
2025-03-21	16.600	16.660	15.410	15.480	15.480	37,570,499
2025-03-20	15.620	17.180	15.560	16.560	16.560	52,168,008
2025-03-19	15.590	16.090	15.570	15.670	15.670	19,997,200
2025-03-18	15.480	16.000	15.400	15.710	15.710	26,489,776
2025-03-17	15.500	15.710	15.320	15.630	15.630	19,913,260
2025-03-14	15.400	16.060	15.180	15.520	15.520	27,457,099
2025-03-13	15.660	15.760	14.900	15.160	15.160	25,477,670
2025-03-12	16.190	16.510	15.590	15.670	15.670	35,356,050
2025-03-11	15.690	16.750	15.550	16.180	16.180	66,133,185
2025-03-10	14.780	15.800	14.670	15.800	15.800	48,007,118
2025-03-07	14.050	14.590	14.050	14.360	14.360	18,191,500
2025-03-06	14.030	14.700	13.940	14.370	14.370	22,020,615
2025-03-05	14.060	14.170	13.760	13.900	13.900	9,700,626
2025-03-04	13.770	14.150	13.750	14.050	14.050	11,888,071
2025-03-03	13.880	14.110	13.770	13.830	13.830	10,577,290
2025-02-28	14.080	14.150	13.730	13.830	13.830	14,384,125
2025-02-27	14.590	14.600	13.920	14.160	14.160	24,286,439
2025-02-26	15.050	15.150	14.460	14.570	14.570	23,708,646
2025-02-25	14.780	15.340	14.560	14.980	14.980	18,773,148
2025-02-24	15.100	15.100	14.750	14.780	14.780	15,772,023
2025-02-21	14.930	15.260	14.830	15.110	15.110	16,314,898
2025-02-20	15.240	15.290	14.680	14.920	14.920	19,319,270
2025-02-19	14.840	15.430	14.800	15.230	15.230	14,994,878
2025-02-18	14.980	15.430	14.810	14.890	14.890	13,846,296
2025-02-17	15.300	15.390	14.890	15.010	15.010	14,955,194
2025-02-14	15.380	15.500	15.180	15.330	15.330	9,300,402
2025-02-13	15.770	15.820	15.440	15.480	15.480	9,871,998
2025-02-12	15.160	15.910	15.150	15.770	15.770	15,622,422
2025-02-11	15.620	15.760	15.180	15.190	15.190	10,844,600
2025-02-10	15.720	15.880	15.500	15.680	15.680	13,465,560
2025-02-07	15.410	15.860	15.330	15.680	15.680	17,807,031
2025-02-06	14.990	15.470	14.880	15.450	15.450	13,117,462
2025-02-05	15.190	15.330	14.920	15.070	15.070	10,801,847
2025-01-27	15.160	15.260	14.800	14.820	14.820	9,404,079
2025-01-24	14.860	15.190	14.850	15.170	15.170	8,938,877

← NewerPage 7 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-11	0.1370 CNY
2022-07-15	0.1220 CNY
2021-07-13	0.1050 CNY
2019-07-30	0.1960 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.