Shanghai Weaver Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	53.510	54.590	51.290	51.290	51.185	2,454,212
2022-11-02	50.390	54.730	50.390	53.990	53.879	2,697,621
2022-11-01	52.000	52.740	51.750	52.120	52.013	3,644,145
2022-10-31	47.830	50.230	46.150	50.230	50.127	2,390,222
2022-10-28	49.990	50.440	46.570	47.840	47.742	4,287,017
2022-10-27	48.010	48.040	46.700	48.040	47.941	556,812
2022-10-26	43.570	45.750	42.970	45.750	45.656	1,542,114
2022-10-25	40.640	43.580	40.640	43.570	43.481	2,638,974
2022-10-24	40.700	42.700	40.700	41.500	41.415	3,848,828
2022-10-21	38.850	41.120	38.850	40.750	40.666	1,461,181
2022-10-20	38.230	40.100	38.230	39.450	39.369	850,020
2022-10-19	38.090	39.000	38.090	38.680	38.601	353,620
2022-10-18	39.170	39.330	38.300	38.610	38.531	297,600
2022-10-17	38.110	39.790	37.630	39.330	39.249	1,073,419
2022-10-14	37.970	38.300	37.430	37.990	37.912	511,728
2022-10-13	35.500	37.280	35.500	37.280	37.204	811,028
2022-10-12	34.500	35.800	34.490	35.500	35.427	289,641
2022-10-11	34.470	35.000	33.400	34.580	34.509	457,920
2022-10-10	36.170	36.250	34.460	34.470	34.399	439,840
2022-09-30	36.530	37.080	36.110	36.270	36.196	346,820
2022-09-29	37.100	37.470	36.530	36.530	36.455	217,220
2022-09-28	37.300	37.490	36.850	36.880	36.804	215,300
2022-09-27	36.750	37.770	36.630	37.490	37.413	295,900
2022-09-26	37.450	37.460	36.500	36.760	36.685	454,900
2022-09-23	37.750	37.980	37.510	37.570	37.493	330,200
2022-09-22	37.680	38.200	37.640	37.850	37.772	215,000
2022-09-21	38.090	38.150	37.410	37.900	37.822	269,000
2022-09-20	36.970	38.340	36.970	38.090	38.012	529,708
2022-09-19	36.730	37.970	36.500	37.120	37.044	700,766
2022-09-16	36.270	37.550	36.150	36.730	36.655	682,988
2022-09-15	37.280	37.600	36.110	36.510	36.435	606,567
2022-09-14	37.380	37.580	36.810	37.280	37.204	352,408
2022-09-13	38.400	38.400	37.570	37.730	37.653	349,568
2022-09-09	37.250	39.200	37.200	38.050	37.972	683,606
2022-09-08	38.010	38.380	37.130	37.500	37.423	628,000
2022-09-07	39.000	39.010	38.000	38.180	38.102	373,800
2022-09-06	38.480	39.140	37.820	39.000	38.920	522,240
2022-09-05	38.830	38.830	37.660	38.480	38.401	578,718
2022-09-02	38.520	39.200	38.520	38.900	38.820	426,580
2022-09-01	38.700	40.290	38.700	39.020	38.940	650,850
2022-08-31	39.960	40.180	38.800	39.100	39.020	761,508
2022-08-30	39.520	41.230	38.390	40.120	40.038	1,705,576
2022-08-29	38.140	40.430	37.580	39.900	39.818	2,584,589
2022-08-26	36.930	38.580	36.310	38.500	38.421	2,068,318
2022-08-25	36.280	36.880	35.700	36.740	36.665	588,075
2022-08-24	36.360	37.680	36.060	36.230	36.156	592,668
2022-08-23	37.500	37.590	36.320	36.780	36.705	768,604
2022-08-22	38.080	38.080	37.540	37.700	37.623	824,080
2022-08-19	38.430	38.680	38.000	38.080	38.002	1,176,623
2022-08-18	37.950	38.700	37.430	38.200	38.122	1,165,913
2022-08-17	36.800	38.280	36.410	38.000	37.922	1,661,056
2022-08-16	35.960	37.290	35.750	36.800	36.725	1,269,884
2022-08-15	36.520	37.180	35.700	36.150	36.076	1,475,580
2022-08-12	35.500	37.220	35.350	36.500	36.425	2,102,447
2022-08-11	34.310	36.040	34.200	35.500	35.427	1,919,261
2022-08-10	34.150	34.470	33.930	34.320	34.250	463,522
2022-08-09	34.800	34.910	34.020	34.200	34.130	780,559
2022-08-08	33.100	34.550	32.850	34.550	34.479	1,028,612
2022-08-05	33.120	33.250	32.700	32.900	32.833	1,194,151
2022-08-04	33.100	33.160	32.700	32.930	32.862	1,134,700

← NewerPage 17 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.