Shanghai Weaver Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	37.980	38.040	35.900	37.510	37.510	1,538,460
2024-01-23	36.090	37.480	35.460	37.290	37.290	1,335,623
2024-01-22	37.820	38.290	35.800	36.170	36.170	1,639,715
2024-01-19	38.600	39.970	38.280	38.350	38.350	1,418,200
2024-01-18	38.550	38.650	37.390	38.270	38.270	1,533,360
2024-01-17	39.690	39.890	38.440	38.490	38.490	1,353,762
2024-01-16	40.050	40.140	38.930	39.690	39.690	1,001,920
2024-01-15	40.670	40.670	39.800	39.960	39.960	942,637
2024-01-12	41.250	41.320	40.510	40.680	40.680	1,003,052
2024-01-11	41.030	42.060	41.010	41.250	41.250	1,202,318
2024-01-10	41.640	41.840	40.420	41.030	41.030	988,501
2024-01-09	41.960	42.750	41.300	41.880	41.880	1,281,394
2024-01-08	43.140	43.140	41.780	41.880	41.880	960,256
2024-01-05	43.160	43.970	42.700	42.980	42.980	1,144,100
2024-01-04	43.470	43.790	42.850	42.950	42.950	757,530
2024-01-03	45.320	45.530	43.110	43.500	43.500	1,785,900
2024-01-02	46.910	46.920	45.000	45.140	45.140	983,550
2023-12-29	46.250	47.140	46.230	46.900	46.900	804,304
2023-12-28	45.280	46.600	44.500	46.300	46.300	1,047,356
2023-12-27	45.330	45.560	44.690	45.140	45.140	639,197
2023-12-26	45.650	45.650	44.830	45.000	45.000	680,765
2023-12-25	45.680	46.390	45.360	45.680	45.680	734,212
2023-12-22	47.270	47.270	45.250	45.700	45.700	1,684,016
2023-12-21	47.350	48.420	46.800	47.280	47.280	1,557,961
2023-12-20	48.400	49.000	47.180	47.880	47.880	1,826,800
2023-12-19	48.080	48.950	47.450	48.800	48.800	897,848
2023-12-18	48.970	49.700	47.700	47.800	47.800	998,545
2023-12-15	49.660	49.970	49.190	49.260	49.260	812,861
2023-12-14	50.490	51.660	49.520	49.660	49.660	738,390
2023-12-13	50.990	51.580	50.000	50.070	50.070	801,300
2023-12-12	51.480	51.800	51.000	51.080	51.080	955,400
2023-12-11	50.410	51.570	49.500	51.480	51.480	1,199,000
2023-12-08	50.400	51.700	50.390	50.750	50.750	913,740
2023-12-07	50.300	52.200	50.240	51.000	51.000	1,302,494
2023-12-06	49.350	50.990	48.970	50.300	50.300	704,647
2023-12-05	50.300	50.310	49.410	49.480	49.480	931,300
2023-12-04	51.630	51.910	50.250	50.470	50.470	898,500
2023-12-01	49.810	51.750	49.430	51.490	51.490	1,153,708
2023-11-30	50.500	50.500	49.320	49.900	49.900	699,900
2023-11-29	50.330	50.980	49.800	49.910	49.910	822,800
2023-11-28	50.310	51.200	49.800	50.360	50.360	678,560
2023-11-27	50.890	51.540	50.230	50.530	50.530	782,411
2023-11-24	52.980	52.980	51.000	51.310	51.310	1,101,700
2023-11-23	52.050	53.310	51.310	52.800	52.800	1,053,012
2023-11-22	52.190	52.680	51.900	52.270	52.270	581,400
2023-11-21	52.880	53.500	52.210	52.270	52.270	791,953
2023-11-20	53.480	54.300	52.910	53.080	53.080	669,053
2023-11-17	53.900	54.480	53.100	53.800	53.800	969,537
2023-11-16	55.370	55.580	53.800	53.880	53.880	963,800
2023-11-15	55.000	55.780	54.070	55.180	55.180	1,241,840
2023-11-14	54.880	56.390	53.900	54.420	54.420	1,170,200
2023-11-13	53.690	56.050	53.400	54.850	54.850	2,053,384
2023-11-10	53.600	53.800	52.950	53.550	53.550	703,200
2023-11-09	53.760	55.010	53.500	53.840	53.840	1,146,396
2023-11-08	52.500	54.770	52.500	54.120	54.120	2,077,000
2023-11-07	52.130	53.380	51.200	52.950	52.950	1,690,841
2023-11-06	51.010	52.860	50.820	52.130	52.130	2,097,180
2023-11-03	48.260	51.900	48.060	51.000	51.000	1,893,600
2023-11-02	48.870	49.180	48.330	48.550	48.550	1,218,620
2023-11-01	49.990	50.670	48.800	49.030	49.030	1,388,413

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-24	0.1500 CNY
2022-07-15	0.1500 CNY
2021-05-24	0.1800 CNY
2020-05-11	0.2100 CNY
2019-05-17	0.2220 CNY

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