Shanghai Weaver Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	32.370	32.370	32.370	32.370	32.165	30,300
2022-05-10	34.070	34.070	34.070	34.070	33.855	21,500
2022-05-09	35.860	35.860	35.860	35.860	35.633	18,500
2022-05-06	37.750	37.750	37.750	37.750	37.511	28,800
2022-05-05	39.740	39.740	39.740	39.740	39.489	27,200
2022-04-29	41.830	41.830	41.830	41.830	41.566	0
2022-04-28	42.500	42.630	41.220	41.830	41.566	1,272,250
2022-04-27	39.450	41.580	38.500	41.290	41.029	2,061,524
2022-04-26	42.580	42.870	40.100	40.300	40.045	1,396,432
2022-04-25	44.640	44.640	41.500	41.630	41.367	944,230
2022-04-22	45.980	46.390	44.860	44.900	44.616	545,552
2022-04-21	47.370	48.110	46.000	46.430	46.136	681,460
2022-04-20	47.830	49.100	47.530	47.800	47.498	683,671
2022-04-19	48.650	49.800	47.210	47.670	47.369	1,056,433
2022-04-18	48.790	49.540	47.960	48.890	48.581	1,170,913
2022-04-15	49.460	49.670	47.630	48.740	48.432	821,600
2022-04-14	51.580	51.650	49.110	49.560	49.247	890,355
2022-04-13	52.000	52.700	50.860	51.900	51.572	301,356
2022-04-12	50.800	52.490	49.950	52.030	51.701	415,826
2022-04-11	52.850	52.850	49.490	50.620	50.300	664,488
2022-04-08	53.730	54.400	52.360	52.610	52.277	407,185
2022-04-07	55.500	55.990	53.800	54.000	53.659	527,208
2022-04-06	53.400	56.250	53.010	55.400	55.050	728,185
2022-04-01	53.460	53.890	52.640	53.500	53.162	390,049
2022-03-31	54.630	54.960	53.070	53.360	53.023	682,883
2022-03-30	54.390	55.140	53.710	54.700	54.354	500,390
2022-03-29	56.160	56.260	54.010	54.450	54.106	624,673
2022-03-28	56.690	56.780	55.050	55.560	55.209	574,801
2022-03-25	57.120	57.980	56.210	56.520	56.163	498,154
2022-03-24	57.290	57.610	56.080	56.830	56.471	716,527
2022-03-23	57.400	58.480	57.290	57.670	57.305	354,890
2022-03-22	57.610	59.330	57.370	57.380	57.017	435,849
2022-03-21	56.940	59.480	56.500	59.300	58.925	708,669
2022-03-18	57.920	58.200	56.800	56.910	56.550	520,340
2022-03-17	55.980	58.960	55.680	58.740	58.369	1,787,054
2022-03-16	54.510	56.340	53.400	55.200	54.851	1,696,831
2022-03-15	55.310	56.160	54.000	54.000	53.659	961,553
2022-03-14	56.590	57.870	55.240	55.480	55.129	669,116
2022-03-11	56.020	57.580	55.490	57.390	57.027	758,678
2022-03-10	58.280	59.140	56.930	57.180	56.818	1,007,216
2022-03-09	59.650	60.170	55.560	57.590	57.226	1,226,321
2022-03-08	61.440	61.920	59.000	59.600	59.223	743,500
2022-03-07	62.500	63.000	61.300	61.690	61.300	608,062
2022-03-04	61.930	63.200	61.500	62.740	62.343	424,280
2022-03-03	64.530	65.080	62.100	62.500	62.105	806,056
2022-03-02	65.450	65.450	63.740	64.530	64.122	682,352
2022-03-01	66.300	66.350	64.400	65.450	65.036	607,889
2022-02-28	65.780	66.480	64.580	65.880	65.463	678,314
2022-02-25	66.150	67.500	65.180	65.650	65.235	812,678
2022-02-24	67.990	68.590	65.200	66.080	65.662	788,593
2022-02-23	65.610	68.880	65.210	68.500	68.067	907,211
2022-02-22	65.390	65.870	64.180	65.610	65.195	468,003
2022-02-21	66.590	66.760	65.400	65.500	65.086	501,349
2022-02-18	66.000	66.800	65.520	66.160	65.742	381,798
2022-02-17	66.250	66.800	65.580	66.260	65.841	472,351
2022-02-16	67.310	67.500	65.500	65.590	65.175	396,641
2022-02-15	66.630	67.190	64.480	67.000	66.576	995,392
2022-02-14	67.810	67.810	66.070	66.240	65.821	503,625
2022-02-11	68.440	69.590	68.050	68.160	67.729	321,806
2022-02-10	69.800	69.970	68.400	69.250	68.812	425,321

← NewerPage 19 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.