Anhui Wanyi Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	22.850	22.850	22.060	22.320	22.151	1,533,687
2025-07-24	22.440	23.160	22.350	22.700	22.528	2,169,391
2025-07-23	22.770	22.770	22.300	22.450	22.280	1,097,414
2025-07-22	22.650	22.900	22.200	22.550	22.379	1,483,058
2025-07-21	22.730	22.730	22.170	22.510	22.340	2,227,962
2025-07-18	22.590	22.810	22.180	22.620	22.449	1,749,897
2025-07-17	22.100	22.590	22.100	22.510	22.340	1,538,458
2025-07-16	22.700	22.700	22.070	22.340	22.171	2,264,241
2025-07-15	22.780	22.780	21.900	22.600	22.429	2,320,375
2025-07-14	23.500	23.500	22.400	22.800	22.627	2,205,621
2025-07-11	23.450	23.620	23.020	23.200	23.024	1,425,462
2025-07-10	23.150	23.500	22.630	23.180	23.004	2,537,668
2025-07-09	22.780	24.170	22.780	23.100	22.925	2,898,258
2025-07-08	22.960	22.960	22.000	22.670	22.498	1,848,068
2025-07-07	22.740	23.180	22.240	22.600	22.429	2,151,712
2025-07-04	23.280	23.330	22.420	22.740	22.568	2,406,820
2025-07-03	24.360	24.360	23.020	23.290	23.114	3,260,665
2025-07-02	24.100	24.600	23.710	24.360	24.176	2,347,775
2025-07-01	23.620	25.090	23.620	24.400	24.215	4,679,385
2025-06-30	23.450	23.950	23.250	23.500	23.322	1,556,353
2025-06-27	22.800	24.200	22.800	23.220	23.044	1,997,279
2025-06-26	23.700	23.710	22.850	22.940	22.766	1,998,068
2025-06-25	24.500	24.500	23.300	23.690	23.511	2,719,754
2025-06-24	22.570	24.390	22.180	24.150	23.967	4,526,583
2025-06-23	21.750	22.350	21.750	22.000	21.833	1,263,390
2025-06-20	22.480	22.610	21.900	21.970	21.704	1,463,516
2025-06-19	23.380	23.400	22.000	22.200	21.932	2,249,269
2025-06-18	23.900	23.990	22.880	23.040	22.761	1,986,560
2025-06-17	24.200	24.600	23.550	23.860	23.572	2,809,987
2025-06-16	22.310	24.810	22.290	24.190	23.898	4,969,336
2025-06-13	22.600	22.880	21.700	22.530	22.258	3,319,262
2025-06-12	23.090	23.190	22.190	22.580	22.307	3,236,011
2025-06-11	23.600	23.600	22.280	23.070	22.791	3,827,385
2025-06-10	22.890	24.000	22.400	22.900	22.623	6,784,112
2025-06-09	21.890	22.290	21.340	22.150	21.882	3,194,523
2025-06-06	21.310	21.840	21.150	21.640	21.378	2,425,227
2025-06-05	20.800	21.450	20.530	21.250	20.993	3,186,057
2025-06-04	20.980	20.980	19.800	20.580	20.331	3,425,525
2025-06-03	20.350	20.940	20.290	20.650	20.400	2,923,968
2025-05-30	21.200	21.500	20.440	20.480	20.232	3,762,837
2025-05-29	21.800	22.570	21.370	21.550	21.289	4,230,414
2025-05-28	21.200	22.880	21.060	22.000	21.734	7,495,491
2025-05-27	21.530	22.520	20.830	21.340	21.082	4,151,248
2025-05-26	21.810	22.100	21.270	21.500	21.240	5,387,181
2025-05-23	19.310	22.280	19.310	21.630	21.368	8,814,626
2025-05-22	19.550	19.930	19.230	19.280	19.047	1,870,634
2025-05-21	19.980	20.250	19.400	19.660	19.422	3,178,858
2025-05-20	20.000	20.440	19.590	20.040	19.798	2,780,092
2025-05-19	20.180	20.430	19.720	19.910	19.669	2,414,805
2025-05-16	19.470	20.210	19.120	19.990	19.748	3,977,787
2025-05-15	19.520	19.600	18.900	19.220	18.988	1,539,396
2025-05-14	19.270	19.750	19.210	19.310	19.077	1,881,165
2025-05-13	19.480	19.600	19.150	19.400	19.165	1,869,357
2025-05-12	19.580	19.640	19.080	19.220	18.988	3,617,294
2025-05-09	20.350	20.350	19.000	19.390	19.156	3,212,713
2025-05-08	19.750	20.140	19.700	19.970	19.729	2,327,798
2025-05-07	20.020	20.350	19.650	20.140	19.896	4,190,346
2025-05-06	19.300	20.060	19.110	20.020	19.778	3,582,055
2025-04-30	19.880	19.970	19.250	19.350	19.116	2,875,574
2025-04-29	19.910	20.300	19.440	19.700	19.462	3,931,672

← NewerPage 6 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.2000 CNY
2025-06-23	0.1000 CNY
2024-06-17	0.2000 CNY
2023-07-14	0.2000 CNY
2022-04-20	0.2000 CNY
2021-06-18	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.