Shanghai Weaver Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	33.100	33.160	32.700	32.930	32.862	1,134,700
2022-08-03	33.190	33.570	32.650	32.680	32.613	679,220
2022-08-02	34.410	34.410	32.920	32.990	32.922	1,071,913
2022-08-01	35.410	35.410	34.570	34.640	34.569	680,149
2022-07-29	36.360	36.360	35.500	35.510	35.437	722,068
2022-07-28	35.830	37.170	35.800	36.170	36.096	803,166
2022-07-27	36.290	36.300	35.680	35.830	35.757	451,401
2022-07-26	36.140	36.410	36.040	36.330	36.255	374,699
2022-07-25	36.040	36.460	35.300	36.180	36.106	410,059
2022-07-22	36.400	36.700	35.900	36.000	35.926	487,900
2022-07-21	36.550	36.770	36.000	36.350	36.275	1,012,343
2022-07-20	35.210	36.810	35.000	36.750	36.675	1,414,192
2022-07-19	34.760	35.300	34.700	35.060	34.988	424,700
2022-07-18	34.930	35.510	34.580	34.950	34.878	550,908
2022-07-15	34.540	35.230	34.520	34.930	34.858	358,621
2022-07-14	34.600	35.380	34.420	35.050	34.828	513,400
2022-07-13	34.980	35.030	34.120	34.690	34.471	451,880
2022-07-12	35.760	36.300	34.800	35.100	34.878	668,400
2022-07-11	36.250	37.200	35.730	35.820	35.594	710,793
2022-07-08	36.600	36.850	36.200	36.380	36.150	434,911
2022-07-07	36.730	36.980	36.030	36.580	36.349	536,800
2022-07-06	36.240	36.850	36.240	36.730	36.498	519,688
2022-07-05	36.170	36.890	36.000	36.230	36.001	469,073
2022-07-04	36.460	37.230	34.730	36.350	36.120	868,349
2022-07-01	36.400	37.000	35.720	36.560	36.329	1,014,175
2022-06-30	36.150	37.200	36.110	36.470	36.239	803,828
2022-06-29	37.000	37.000	35.950	36.060	35.832	1,164,433
2022-06-28	36.950	37.680	36.800	37.200	36.965	794,293
2022-06-27	38.270	38.500	36.900	37.040	36.806	1,629,716
2022-06-24	38.600	38.810	38.050	38.270	38.028	1,019,414
2022-06-23	38.540	39.100	38.180	38.800	38.555	747,033
2022-06-22	38.520	39.100	38.160	38.540	38.296	619,124
2022-06-21	38.990	39.110	38.010	38.540	38.296	956,847
2022-06-20	38.020	39.390	37.950	39.050	38.803	1,299,636
2022-06-17	39.000	39.110	37.550	38.090	37.849	1,889,186
2022-06-16	40.210	40.800	39.120	39.180	38.932	1,857,547
2022-06-15	42.450	42.740	40.400	40.500	40.244	2,231,831
2022-06-14	39.620	41.270	39.610	41.270	41.009	1,114,279
2022-06-13	39.650	39.830	38.720	39.300	39.052	1,734,614
2022-06-10	39.660	40.160	39.000	39.830	39.578	2,081,086
2022-06-09	40.500	41.860	40.000	40.090	39.837	2,242,844
2022-06-08	42.310	42.500	40.250	40.750	40.492	2,851,702
2022-06-07	43.340	44.180	40.200	42.300	42.033	3,490,235
2022-06-06	40.590	42.080	40.590	42.080	41.814	1,159,002
2022-06-02	37.710	40.080	37.490	40.080	39.827	1,955,779
2022-06-01	37.890	39.270	37.360	38.170	37.929	3,771,223
2022-05-31	35.620	37.400	35.620	37.400	37.164	2,495,508
2022-05-30	35.260	36.190	35.160	35.620	35.395	928,883
2022-05-27	36.660	36.660	35.200	35.470	35.246	1,944,007
2022-05-26	34.330	36.040	33.410	36.040	35.812	2,832,571
2022-05-25	35.060	35.650	34.040	34.320	34.103	2,802,611
2022-05-24	35.860	36.880	35.260	35.390	35.166	2,373,011
2022-05-23	36.930	37.500	36.000	36.220	35.991	2,323,329
2022-05-20	36.950	37.930	35.800	36.940	36.706	3,773,299
2022-05-19	34.730	37.480	34.700	36.860	36.627	4,767,261
2022-05-18	37.000	37.000	33.840	35.950	35.723	7,745,825
2022-05-17	35.620	35.620	35.020	35.620	35.395	1,789,957
2022-05-16	33.000	33.920	32.660	33.920	33.706	1,621,726
2022-05-13	30.110	32.300	30.110	32.300	32.096	13,722,241
2022-05-12	30.750	30.800	30.750	30.760	30.566	11,599,800

← NewerPage 18 of 21 · 1,219 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.