Fujian Wanchen Biotechnology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	18.420	19.200	17.810	18.020	17.835	2,667,593
2024-07-23	20.160	20.200	19.150	19.160	18.963	1,112,709
2024-07-22	20.340	20.560	20.000	20.180	19.973	1,003,742
2024-07-19	19.950	20.330	19.340	20.150	19.943	1,937,578
2024-07-18	19.240	19.410	18.940	19.370	19.171	1,177,000
2024-07-17	19.780	19.780	19.270	19.480	19.280	1,188,421
2024-07-16	19.990	20.240	19.520	19.650	19.448	1,050,018
2024-07-15	20.560	20.780	20.100	20.150	19.943	930,103
2024-07-12	21.080	21.250	20.430	20.550	20.339	1,144,901
2024-07-11	20.520	21.160	20.420	20.860	20.646	1,162,978
2024-07-10	20.160	20.640	19.880	20.260	20.052	905,730
2024-07-09	20.780	20.860	19.710	20.440	20.230	1,917,873
2024-07-08	21.120	21.470	20.510	20.630	20.418	1,973,645
2024-07-05	20.920	21.730	20.600	21.220	21.002	2,384,748
2024-07-04	21.930	22.140	20.980	21.090	20.873	2,021,317
2024-07-03	21.980	22.500	21.760	22.030	21.804	1,726,300
2024-07-02	21.390	22.900	21.150	22.330	22.101	3,066,372
2024-07-01	21.780	21.970	20.820	21.340	21.121	1,787,800
2024-06-28	20.910	21.980	20.610	21.130	20.913	2,720,000
2024-06-27	21.000	21.330	20.600	20.870	20.656	1,464,709
2024-06-26	20.070	21.040	19.990	21.000	20.784	1,364,600
2024-06-25	20.660	20.660	19.890	20.170	19.963	1,668,949
2024-06-24	21.160	21.310	20.300	20.480	20.270	1,648,794
2024-06-21	21.050	21.630	20.750	21.260	21.042	1,498,098
2024-06-20	21.190	21.650	20.850	20.900	20.685	1,179,395
2024-06-19	22.000	22.120	21.030	21.300	21.081	1,682,343
2024-06-18	21.890	22.280	21.890	22.020	21.794	814,268
2024-06-17	22.250	22.430	21.950	21.970	21.744	1,149,718
2024-06-14	22.120	22.400	21.980	22.200	21.972	941,725
2024-06-13	22.820	23.080	22.200	22.330	22.101	1,182,654
2024-06-12	23.550	23.790	22.780	22.890	22.655	1,245,005
2024-06-11	23.300	23.500	22.680	23.460	23.219	1,185,831
2024-06-07	22.880	23.550	22.680	23.370	23.130	1,921,202
2024-06-06	23.600	23.920	22.200	22.280	22.051	2,299,942
2024-06-05	24.240	24.450	23.600	23.700	23.457	1,172,954
2024-06-04	24.230	24.620	24.060	24.480	24.229	916,200
2024-06-03	24.980	25.360	24.180	24.400	24.149	1,211,200
2024-05-31	25.080	25.790	24.960	25.170	24.911	1,231,015
2024-05-30	25.640	25.640	24.800	25.000	24.743	700,200
2024-05-29	25.350	26.010	25.210	25.330	25.070	713,700
2024-05-28	26.000	26.280	25.310	25.530	25.268	981,147
2024-05-27	26.400	26.480	25.910	26.090	25.822	969,800
2024-05-24	26.580	26.930	26.310	26.400	26.129	778,100
2024-05-23	27.100	27.270	26.510	26.630	26.356	919,728
2024-05-22	27.070	27.500	26.640	27.220	26.940	1,056,910
2024-05-21	27.500	27.670	26.840	27.070	26.792	1,345,185
2024-05-20	26.240	28.000	26.200	27.500	27.217	2,420,003
2024-05-17	27.080	27.150	26.120	26.250	25.980	1,134,115
2024-05-16	27.300	27.300	26.840	26.930	26.653	968,998
2024-05-15	26.910	27.470	26.820	27.050	26.772	1,003,856
2024-05-14	26.600	27.490	26.300	27.260	26.980	1,447,519
2024-05-13	27.790	27.800	26.230	26.480	26.208	2,295,944
2024-05-10	28.320	28.750	27.720	27.890	27.603	1,466,447
2024-05-09	28.830	29.010	28.170	28.320	28.029	1,464,009
2024-05-08	28.910	29.690	28.600	28.870	28.573	1,222,400
2024-05-07	29.240	29.500	28.530	29.170	28.870	1,522,032
2024-05-06	27.900	29.400	27.400	29.260	28.959	2,542,481
2024-04-30	26.910	28.000	26.770	27.440	27.158	1,629,821
2024-04-29	27.000	27.290	26.310	26.890	26.614	1,840,771
2024-04-26	26.500	27.760	26.500	27.060	26.782	1,412,562

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.1500 CNY
2026-05-06	0.8372 CNY
2025-11-17	0.1500 CNY
2025-05-20	0.4000 CNY
2025-01-21	0.2000 CNY
2022-06-06	0.2200 CNY

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