Shanghai Weaver Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	48.830	50.100	47.050	49.900	49.900	3,451,080
2023-10-30	51.360	52.200	47.800	49.000	49.000	3,468,536
2023-10-27	51.500	53.190	51.000	52.700	52.700	1,296,347
2023-10-26	51.850	52.900	51.350	52.190	52.190	1,302,079
2023-10-25	51.500	54.200	51.500	52.190	52.190	1,450,250
2023-10-24	50.120	51.500	49.160	51.030	51.030	1,215,124
2023-10-23	50.670	50.830	49.300	49.760	49.760	1,869,153
2023-10-20	51.740	52.370	50.060	50.450	50.450	2,036,080
2023-10-19	51.540	53.500	51.100	52.000	52.000	1,747,860
2023-10-18	52.800	52.800	50.500	51.700	51.700	2,933,316
2023-10-17	51.780	54.740	51.180	53.500	53.500	1,735,305
2023-10-16	52.260	53.260	51.460	51.800	51.800	1,770,719
2023-10-13	52.800	53.500	52.040	52.950	52.950	1,073,365
2023-10-12	54.270	54.270	52.800	53.020	53.020	1,246,201
2023-10-11	53.070	54.880	52.450	53.600	53.600	2,021,200
2023-10-10	52.800	53.500	52.100	53.200	53.200	1,798,308
2023-10-09	52.960	54.230	51.760	53.320	53.320	1,609,159
2023-09-28	53.640	53.640	52.010	52.770	52.770	1,804,000
2023-09-27	53.390	53.570	52.500	53.100	53.100	1,425,200
2023-09-26	52.860	53.900	52.050	53.200	53.200	2,159,003
2023-09-25	53.400	54.210	51.940	53.010	53.010	1,682,923
2023-09-22	53.450	54.900	53.210	53.810	53.810	1,894,682
2023-09-21	53.530	54.200	53.300	53.390	53.390	1,109,204
2023-09-20	54.090	54.370	53.190	53.800	53.800	895,332
2023-09-19	54.790	54.790	53.730	54.130	54.130	866,195
2023-09-18	54.740	55.490	54.030	54.700	54.700	895,513
2023-09-15	55.600	55.690	54.040	54.850	54.850	1,114,124
2023-09-14	55.630	55.880	54.400	55.080	55.080	1,336,542
2023-09-13	56.720	56.720	55.090	55.510	55.510	988,595
2023-09-12	57.880	57.950	56.460	56.840	56.840	871,700
2023-09-11	58.040	58.580	56.800	58.000	58.000	2,649,140
2023-09-08	58.700	59.390	57.220	58.040	58.040	769,000
2023-09-07	59.990	60.250	58.500	58.550	58.550	703,400
2023-09-06	60.110	60.770	59.270	60.020	60.020	732,149
2023-09-05	61.270	63.500	60.700	60.940	60.940	1,041,500
2023-09-04	61.150	62.290	59.500	61.690	61.690	1,678,790
2023-09-01	62.000	62.960	60.920	61.150	61.150	764,100
2023-08-31	61.460	63.170	60.460	61.580	61.580	1,064,157
2023-08-30	58.580	62.750	58.020	62.090	62.090	3,074,500
2023-08-29	59.290	59.800	56.030	57.750	57.750	3,971,752
2023-08-28	64.730	64.730	58.120	58.430	58.430	3,236,821
2023-08-25	62.880	63.000	57.660	58.990	58.990	2,815,270
2023-08-24	63.010	64.360	62.210	63.200	63.200	1,235,504
2023-08-23	64.300	64.960	62.910	63.000	63.000	875,748
2023-08-22	64.390	65.340	63.270	65.170	65.170	858,600
2023-08-21	65.150	65.300	63.710	63.880	63.880	869,388
2023-08-18	67.590	68.900	64.730	64.830	64.830	1,530,900
2023-08-17	67.640	68.200	66.310	67.600	67.600	684,913
2023-08-16	70.000	70.000	67.110	67.890	67.890	1,391,000
2023-08-15	71.440	71.870	68.680	69.740	69.740	610,687
2023-08-14	70.850	72.000	69.220	71.200	71.200	1,113,900
2023-08-11	71.510	72.500	70.700	70.880	70.880	562,100
2023-08-10	71.530	72.880	71.120	72.100	72.100	816,400
2023-08-09	74.670	75.120	71.510	72.030	72.030	1,064,400
2023-08-08	74.590	76.170	73.830	74.690	74.690	758,591
2023-08-07	73.710	74.990	72.770	74.240	74.240	799,300
2023-08-04	70.580	73.980	70.130	73.420	73.420	1,597,343
2023-08-03	72.560	72.840	69.500	69.900	69.900	1,186,432
2023-08-02	72.520	73.490	71.660	72.820	72.820	975,500
2023-08-01	72.910	74.980	72.100	72.830	72.830	1,030,500

← NewerPage 13 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.