Shanghai Weaver Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	62.870	63.750	61.830	63.510	63.380	308,860
2023-02-02	61.750	63.980	61.040	62.880	62.751	536,473
2023-02-01	59.550	62.500	58.900	62.280	62.152	861,404
2023-01-31	62.960	63.000	59.760	59.760	59.637	889,443
2023-01-30	65.100	65.440	61.040	62.900	62.771	1,104,393
2023-01-20	60.230	63.850	60.140	63.540	63.410	891,984
2023-01-19	57.710	61.000	57.100	60.860	60.735	1,045,629
2023-01-18	56.490	58.490	55.560	58.100	57.981	684,980
2023-01-17	55.180	56.900	54.090	56.380	56.264	468,161
2023-01-16	52.080	54.660	52.080	54.660	54.548	702,620
2023-01-13	51.880	52.060	51.220	52.060	51.953	310,365
2023-01-12	52.190	52.290	51.150	51.620	51.514	200,540
2023-01-11	52.280	52.510	51.660	51.700	51.594	219,304
2023-01-10	53.000	53.740	52.080	52.300	52.193	373,950
2023-01-09	51.710	53.300	51.710	53.210	53.101	543,720
2023-01-06	53.100	53.600	52.400	52.970	52.861	333,856
2023-01-05	53.750	54.020	52.320	53.100	52.991	637,356
2023-01-04	51.980	53.980	51.110	53.750	53.640	589,656
2023-01-03	50.400	52.300	49.190	52.180	52.073	741,280
2022-12-30	50.440	50.790	49.600	50.390	50.287	375,183
2022-12-29	47.950	50.970	47.950	49.890	49.788	526,021
2022-12-28	46.660	49.330	46.660	48.560	48.460	522,496
2022-12-27	46.720	47.490	46.720	47.480	47.383	304,860
2022-12-26	45.500	47.450	45.290	46.720	46.624	258,100
2022-12-23	43.690	45.860	43.200	45.510	45.417	553,980
2022-12-22	46.500	46.500	43.680	43.690	43.600	1,063,300
2022-12-21	47.380	47.700	45.490	45.760	45.666	491,600
2022-12-20	47.530	49.000	47.000	47.380	47.283	525,025
2022-12-19	48.800	48.800	47.510	47.540	47.442	334,520
2022-12-16	49.170	49.260	48.300	48.300	48.201	301,980
2022-12-15	49.040	50.800	48.900	49.250	49.149	387,200
2022-12-14	49.250	50.200	49.250	49.360	49.259	303,000
2022-12-13	49.050	50.430	49.050	50.320	50.217	851,200
2022-12-12	48.620	49.500	48.120	49.030	48.929	402,600
2022-12-09	50.000	50.200	47.900	48.620	48.520	764,581
2022-12-08	49.900	50.850	49.220	49.960	49.858	689,716
2022-12-07	49.400	50.690	49.150	49.900	49.798	320,620
2022-12-06	51.210	51.210	49.600	50.150	50.047	619,960
2022-12-05	49.990	51.800	49.750	50.400	50.297	716,489
2022-12-02	48.480	51.390	48.480	49.750	49.648	830,824
2022-12-01	46.930	49.620	45.500	49.170	49.069	1,512,720
2022-11-30	49.820	50.270	47.320	47.320	47.223	1,103,529
2022-11-29	50.400	50.800	49.480	49.810	49.708	596,640
2022-11-28	48.440	50.340	48.000	50.100	49.997	828,500
2022-11-25	50.790	51.560	49.320	49.500	49.398	856,660
2022-11-24	51.710	52.200	50.500	50.780	50.676	504,930
2022-11-23	52.010	53.000	50.200	52.600	52.492	972,599
2022-11-22	52.770	54.490	51.920	52.010	51.903	987,468
2022-11-21	52.490	53.990	51.020	53.000	52.891	609,292
2022-11-18	54.230	56.500	52.610	52.680	52.572	999,340
2022-11-17	51.060	54.440	51.060	54.200	54.089	1,418,335
2022-11-16	52.350	53.520	50.970	51.890	51.784	1,123,660
2022-11-15	50.830	53.370	50.350	53.100	52.991	1,363,480
2022-11-14	49.470	51.700	49.470	50.830	50.726	1,460,188
2022-11-11	53.180	54.890	50.600	50.600	50.496	1,333,857
2022-11-10	51.990	54.940	50.520	53.180	53.071	1,373,820
2022-11-09	50.980	52.680	49.070	52.360	52.253	875,119
2022-11-08	52.560	52.740	50.180	51.200	51.095	1,476,914
2022-11-07	49.470	52.920	49.000	52.560	52.452	1,862,449
2022-11-04	51.000	51.710	48.730	50.400	50.297	3,215,655

← NewerPage 16 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.