Shanghai Weaver Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	69.500	71.070	68.200	69.990	69.547	718,204
2022-02-08	71.000	71.540	68.000	69.350	68.912	851,585
2022-02-07	71.600	72.000	68.020	70.890	70.442	1,109,267
2022-01-28	70.170	71.400	68.390	71.360	70.909	1,328,090
2022-01-27	71.510	72.700	69.110	69.630	69.190	1,726,381
2022-01-26	72.630	73.500	70.960	72.270	71.813	1,551,556
2022-01-25	72.660	73.600	71.400	73.400	72.936	1,416,266
2022-01-24	69.400	74.350	69.400	73.400	72.936	1,909,899
2022-01-21	69.710	72.060	69.190	69.490	69.051	852,108
2022-01-20	72.130	72.140	69.800	70.030	69.587	1,059,832
2022-01-19	73.580	73.580	70.780	71.330	70.879	1,196,679
2022-01-18	71.680	76.180	71.680	73.950	73.482	2,860,457
2022-01-17	68.180	73.260	68.020	71.850	71.396	1,958,159
2022-01-14	66.150	68.250	64.500	67.700	67.272	964,773
2022-01-13	69.190	70.890	66.000	66.150	65.732	1,095,670
2022-01-12	69.760	70.690	68.070	68.690	68.256	1,157,049
2022-01-11	71.000	73.550	69.120	70.120	69.677	1,337,118
2022-01-10	66.500	72.900	65.720	71.400	70.949	2,309,065
2022-01-07	67.120	67.700	65.140	66.400	65.980	591,528
2022-01-06	67.520	68.170	66.190	67.130	66.706	975,818
2022-01-05	69.450	70.510	67.200	67.530	67.103	1,271,981
2022-01-04	68.480	70.750	68.480	69.800	69.359	1,615,691
2021-12-31	67.980	69.960	67.030	69.770	69.329	1,458,299
2021-12-30	65.790	68.900	65.480	68.460	68.027	1,466,566
2021-12-29	66.450	67.380	64.530	66.270	65.851	1,646,200
2021-12-28	63.420	66.600	63.100	66.480	66.060	2,405,257
2021-12-27	64.050	65.600	62.880	63.600	63.198	1,296,655
2021-12-24	63.260	65.180	63.260	64.480	64.072	1,544,877
2021-12-23	64.080	64.650	62.300	63.500	63.099	1,362,792
2021-12-22	63.970	64.440	63.390	63.590	63.188	843,515
2021-12-21	63.500	65.930	63.500	63.750	63.347	930,587
2021-12-20	63.420	64.200	62.890	63.010	62.612	688,545
2021-12-17	63.760	64.190	62.700	63.450	63.049	553,905
2021-12-16	64.510	64.570	63.560	63.760	63.357	512,368
2021-12-15	63.900	65.250	63.770	64.510	64.102	773,233
2021-12-14	63.930	64.820	63.390	64.530	64.122	1,183,656
2021-12-13	62.500	66.570	62.200	64.430	64.023	2,145,328
2021-12-10	62.280	62.280	61.320	61.610	61.220	605,864
2021-12-09	61.440	62.530	60.900	62.000	61.608	1,285,265
2021-12-08	60.020	61.150	59.880	61.150	60.763	637,366
2021-12-07	61.020	61.180	60.000	60.010	59.631	1,044,199
2021-12-06	61.020	61.610	60.330	60.620	60.237	891,092
2021-12-03	61.040	61.390	60.700	61.210	60.823	708,218
2021-12-02	62.070	62.330	60.900	61.070	60.684	1,238,812
2021-12-01	61.640	63.270	61.640	62.670	62.274	1,282,796
2021-11-30	62.100	62.860	61.600	61.640	61.250	988,922
2021-11-29	60.880	62.870	60.610	62.100	61.707	1,277,276
2021-11-26	60.810	61.500	60.550	61.170	60.783	973,862
2021-11-25	61.590	61.630	60.920	60.980	60.594	1,169,562
2021-11-24	62.700	62.700	61.680	61.780	61.389	939,720
2021-11-23	64.280	64.280	61.830	62.580	62.184	1,352,018
2021-11-22	62.080	64.490	62.080	63.840	63.436	1,511,943
2021-11-19	62.570	62.880	61.360	62.360	61.966	1,180,751
2021-11-18	64.390	64.390	62.400	62.540	62.145	909,360
2021-11-17	65.290	65.390	63.520	63.720	63.317	986,488
2021-11-16	63.800	65.500	63.660	64.890	64.480	1,231,880
2021-11-15	64.210	64.880	63.260	63.650	63.248	1,113,483
2021-11-12	63.010	64.370	62.600	63.900	63.496	799,813
2021-11-11	61.920	63.990	60.810	63.480	63.079	1,683,770
2021-11-10	62.780	62.970	61.620	61.900	61.509	1,320,618

← NewerPage 20 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.