Shanghai Weaver Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	78.500	78.500	69.900	70.660	70.515	2,993,107
2023-04-28	73.010	77.920	72.720	75.550	75.395	3,218,888
2023-04-27	76.650	78.800	74.040	75.870	75.714	1,678,876
2023-04-26	80.350	80.910	75.180	76.000	75.844	2,301,054
2023-04-25	81.900	82.490	79.600	80.400	80.235	1,797,388
2023-04-24	84.550	85.590	81.000	82.000	81.832	1,939,520
2023-04-21	90.140	90.500	84.000	84.520	84.347	2,656,022
2023-04-20	86.100	89.650	85.150	89.170	88.987	2,500,116
2023-04-19	90.000	91.650	84.800	86.200	86.023	3,587,442
2023-04-18	87.460	91.650	87.320	91.400	91.212	2,297,727
2023-04-17	87.500	91.030	87.460	87.950	87.770	2,637,439
2023-04-14	88.490	89.130	85.150	88.350	88.169	2,320,946
2023-04-13	89.060	92.590	87.720	87.720	87.540	4,003,618
2023-04-12	82.820	89.890	82.510	89.890	89.706	5,605,147
2023-04-11	84.300	86.830	79.730	81.720	81.552	5,076,094
2023-04-10	90.160	90.440	83.250	86.840	86.662	6,549,468
2023-04-07	89.760	93.000	85.500	92.500	92.310	6,571,994
2023-04-06	86.230	93.440	81.000	88.220	88.039	8,541,815
2023-04-04	87.910	87.990	83.820	87.990	87.809	9,210,198
2023-04-03	78.900	79.990	78.000	79.990	79.826	2,205,616
2023-03-31	72.720	72.720	72.720	72.720	72.571	0
2023-03-30	75.710	77.220	72.150	72.720	72.571	1,841,930
2023-03-29	75.710	78.070	72.900	75.700	75.545	2,001,809
2023-03-28	72.750	76.210	72.750	75.500	75.345	3,634,061
2023-03-27	71.000	72.580	71.000	72.580	72.431	877,902
2023-03-24	68.280	71.000	66.150	69.120	68.978	1,263,859
2023-03-23	66.950	69.150	65.040	68.550	68.409	1,200,172
2023-03-22	67.000	67.500	63.600	66.480	66.344	1,569,288
2023-03-21	70.000	70.000	66.580	66.580	66.443	1,604,300
2023-03-20	71.500	73.490	67.000	70.080	69.936	2,499,885
2023-03-17	68.500	70.400	67.100	70.400	70.256	983,107
2023-03-16	66.000	68.680	65.550	67.050	66.912	604,500
2023-03-15	69.070	69.280	66.000	66.380	66.244	1,006,128
2023-03-14	66.800	69.000	66.510	69.000	68.858	1,584,560
2023-03-13	62.700	65.780	62.700	65.780	65.645	738,348
2023-03-10	62.640	63.000	62.020	62.650	62.521	190,431
2023-03-09	63.210	63.500	62.020	62.660	62.531	365,288
2023-03-08	61.800	64.050	61.440	63.200	63.070	453,041
2023-03-07	60.920	62.470	60.920	61.780	61.653	369,416
2023-03-06	61.380	61.860	60.020	60.930	60.805	462,364
2023-03-03	61.100	61.650	60.060	61.330	61.204	267,743
2023-03-02	60.480	62.500	60.040	61.100	60.975	960,738
2023-03-01	59.750	60.680	59.500	60.100	59.977	335,324
2023-02-28	59.970	61.290	59.180	59.750	59.627	450,121
2023-02-27	61.000	61.390	59.250	59.360	59.238	354,391
2023-02-24	60.020	61.600	60.020	60.870	60.745	148,248
2023-02-23	61.140	61.400	59.510	60.310	60.186	540,499
2023-02-22	60.290	61.900	59.830	61.140	61.015	404,036
2023-02-21	62.270	62.670	60.110	60.360	60.236	540,291
2023-02-20	61.670	62.960	61.200	62.270	62.142	572,325
2023-02-17	62.950	62.980	62.010	62.150	62.023	404,041
2023-02-16	63.800	64.350	62.000	62.620	62.492	611,352
2023-02-15	61.920	64.190	61.200	63.800	63.669	787,728
2023-02-14	60.840	61.970	60.570	61.790	61.663	394,868
2023-02-13	60.220	63.190	60.200	60.960	60.835	1,019,255
2023-02-10	60.820	61.150	59.570	60.200	60.077	484,356
2023-02-09	59.510	60.820	59.190	60.680	60.556	612,431
2023-02-08	60.800	60.800	59.370	60.300	60.176	409,953
2023-02-07	62.880	63.680	60.420	60.900	60.775	930,034
2023-02-06	62.620	65.390	62.560	63.600	63.470	1,086,940

← NewerPage 15 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.