Shanghai Weaver Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	73.000	73.540	71.690	72.890	72.890	655,032
2023-07-28	71.510	73.500	71.510	73.000	73.000	547,512
2023-07-27	73.510	74.390	71.010	71.230	71.230	903,700
2023-07-26	75.250	75.250	72.500	73.500	73.500	778,618
2023-07-25	75.460	76.580	73.380	74.630	74.630	693,998
2023-07-24	74.600	76.020	74.000	74.460	74.460	373,200
2023-07-21	75.000	75.920	74.120	74.630	74.630	906,300
2023-07-20	81.000	81.080	75.680	75.920	75.920	1,251,350
2023-07-19	81.010	85.090	79.900	80.590	80.590	3,378,108
2023-07-18	77.170	79.150	76.870	77.400	77.400	957,217
2023-07-17	79.010	80.400	76.880	77.170	77.170	754,250
2023-07-14	76.140	80.910	75.520	79.500	79.500	1,800,832
2023-07-13	72.970	77.580	71.510	76.290	76.290	1,337,407
2023-07-12	73.200	76.000	72.880	72.970	72.970	755,005
2023-07-11	73.790	74.870	72.800	73.560	73.560	571,480
2023-07-10	74.670	75.340	73.030	74.200	74.200	485,390
2023-07-07	78.580	78.610	74.700	74.800	74.800	1,239,200
2023-07-06	78.520	79.730	77.660	78.610	78.610	624,300
2023-07-05	80.020	80.030	78.160	78.280	78.280	857,229
2023-07-04	83.260	83.690	79.900	80.280	80.280	1,751,473
2023-07-03	81.860	85.500	78.800	84.000	84.000	1,736,995
2023-06-30	82.800	83.120	80.020	81.630	81.630	1,983,909
2023-06-29	78.240	83.680	77.010	83.130	83.130	2,257,702
2023-06-28	80.020	80.020	74.400	77.890	77.890	2,452,869
2023-06-27	78.390	81.330	76.770	79.500	79.500	2,402,619
2023-06-26	82.290	82.290	77.940	79.510	79.510	3,720,233
2023-06-21	87.480	87.480	81.680	82.300	82.300	4,714,597
2023-06-20	87.020	89.090	84.700	88.140	88.140	6,616,747
2023-06-19	77.000	84.650	76.950	84.650	84.650	6,034,596
2023-06-16	74.500	78.630	74.100	76.950	76.950	3,182,557
2023-06-15	77.900	79.000	74.350	74.920	74.920	2,677,316
2023-06-14	78.950	80.770	76.020	78.620	78.620	6,218,515
2023-06-13	67.070	75.630	66.910	75.630	75.630	3,286,676
2023-06-12	68.110	74.000	66.440	68.750	68.750	2,811,010
2023-06-09	67.610	68.210	66.180	68.060	68.060	1,016,397
2023-06-08	69.090	69.090	66.860	67.440	67.440	1,281,900
2023-06-07	68.810	70.500	68.160	69.700	69.700	935,000
2023-06-06	71.590	71.590	68.250	68.800	68.800	1,727,600
2023-06-05	71.880	74.480	71.070	71.590	71.590	1,384,811
2023-06-02	74.440	75.700	72.200	72.530	72.530	1,387,060
2023-06-01	71.590	77.010	70.940	75.030	75.030	3,245,300
2023-05-31	68.680	74.880	68.280	72.300	72.300	2,620,369
2023-05-30	67.000	69.690	65.050	69.600	69.600	1,973,708
2023-05-29	67.200	68.220	65.500	66.800	66.800	2,351,300
2023-05-26	67.290	69.210	65.620	66.150	66.150	1,811,600
2023-05-25	69.840	71.320	64.300	66.810	66.810	3,709,092
2023-05-24	73.130	73.130	69.290	69.930	69.930	1,636,500
2023-05-23	73.060	74.770	71.600	73.090	72.940	1,451,203
2023-05-22	74.780	75.480	71.030	72.570	72.421	1,034,400
2023-05-19	72.900	76.500	72.650	74.390	74.237	1,476,025
2023-05-18	68.780	74.360	68.770	72.920	72.770	1,924,476
2023-05-17	69.540	70.570	67.960	69.540	69.397	1,240,000
2023-05-16	72.280	72.280	69.280	69.790	69.647	1,206,667
2023-05-15	74.000	75.480	71.610	72.200	72.052	1,843,762
2023-05-12	74.420	75.670	74.000	74.500	74.347	860,200
2023-05-11	73.800	77.250	73.800	75.550	75.395	2,043,232
2023-05-10	74.500	77.490	72.300	73.800	73.649	2,249,941
2023-05-09	73.970	80.070	73.970	75.540	75.385	3,178,852
2023-05-08	72.120	74.470	69.000	73.960	73.808	2,769,496
2023-05-05	69.980	73.280	69.860	71.990	71.842	1,320,787

← NewerPage 14 of 21 · 1,218 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.