Fujian Wanchen Biotechnology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	27.110	27.690	26.780	27.500	27.217	1,345,562
2024-04-24	25.800	27.790	25.800	27.660	27.376	2,178,394
2024-04-23	27.180	27.180	25.650	26.140	25.871	1,908,831
2024-04-22	24.640	26.490	24.380	26.190	25.921	2,657,723
2024-04-19	25.010	25.500	23.800	25.050	24.793	3,372,445
2024-04-18	26.070	26.500	25.070	25.070	24.812	2,994,172
2024-04-17	26.000	27.600	26.000	26.450	26.178	2,957,200
2024-04-16	26.110	29.000	25.790	26.390	26.119	3,478,762
2024-04-15	27.090	27.550	25.230	25.700	25.436	2,417,571
2024-04-12	26.480	28.300	26.220	27.570	27.287	3,086,800
2024-04-11	26.040	27.000	25.000	26.610	26.337	2,818,224
2024-04-10	28.450	29.460	25.530	26.090	25.822	3,817,283
2024-04-09	28.010	29.080	27.290	28.010	27.722	1,429,731
2024-04-08	29.310	29.390	28.100	28.120	27.831	1,727,962
2024-04-03	29.300	29.320	28.600	29.280	28.979	692,021
2024-04-02	29.940	29.940	28.950	29.120	28.821	956,221
2024-04-01	29.270	30.670	29.140	30.000	29.692	1,290,046
2024-03-29	29.160	29.490	28.720	29.030	28.732	329,500
2024-03-28	29.680	29.760	28.810	29.200	28.900	1,718,956
2024-03-27	29.850	30.700	29.570	29.830	29.524	1,375,079
2024-03-26	30.800	30.800	29.760	29.850	29.543	1,094,181
2024-03-25	30.760	31.330	30.410	30.500	30.187	996,511
2024-03-22	32.200	32.200	30.850	30.920	30.602	1,098,200
2024-03-21	31.880	32.500	31.500	32.100	31.770	1,090,994
2024-03-20	31.920	32.480	31.520	32.240	31.909	1,285,438
2024-03-19	30.880	31.870	30.710	31.670	31.345	1,349,472
2024-03-18	30.830	31.350	30.150	30.870	30.553	1,173,703
2024-03-15	30.540	31.120	30.300	30.720	30.404	952,597
2024-03-14	31.590	31.890	30.160	30.530	30.216	2,220,592
2024-03-13	32.090	32.350	31.570	31.740	31.414	840,900
2024-03-12	32.160	32.480	31.930	32.030	31.701	723,700
2024-03-11	32.180	32.740	31.810	32.150	31.820	879,906
2024-03-08	31.600	32.550	31.600	32.210	31.879	1,033,551
2024-03-07	31.730	33.500	31.420	31.850	31.523	1,412,565
2024-03-06	32.060	32.560	31.170	31.450	31.127	1,179,257
2024-03-05	31.660	32.960	30.900	32.050	31.721	1,686,507
2024-03-04	31.720	31.800	30.700	31.340	31.018	582,562
2024-03-01	31.190	31.800	30.600	31.400	31.077	975,100
2024-02-29	30.550	31.910	30.550	31.200	30.879	1,541,012
2024-02-28	33.500	33.890	31.100	31.100	30.781	1,702,504
2024-02-27	32.820	33.390	32.260	33.210	32.869	587,386
2024-02-26	33.930	34.360	32.500	32.880	32.542	636,178
2024-02-23	32.990	33.420	32.330	33.300	32.958	1,282,438
2024-02-22	33.160	33.610	32.550	33.100	32.760	1,079,880
2024-02-21	31.480	33.470	31.480	32.960	32.621	1,518,710
2024-02-20	31.580	32.480	31.180	31.780	31.454	1,147,660
2024-02-19	30.270	31.980	30.000	31.780	31.454	1,744,816
2024-02-08	26.400	31.580	26.000	30.350	30.038	2,163,580
2024-02-07	28.360	28.360	26.800	27.130	26.851	2,320,927
2024-02-06	27.600	29.520	26.540	28.280	27.989	2,372,592
2024-02-05	29.610	29.850	27.000	27.900	27.613	2,456,093
2024-02-02	31.270	31.870	29.000	30.050	29.741	1,116,481
2024-02-01	31.300	31.380	30.100	30.860	30.543	1,310,720
2024-01-31	33.000	33.300	31.170	31.540	31.216	1,509,511
2024-01-30	33.100	33.400	32.600	32.820	32.483	768,400
2024-01-29	34.610	34.970	33.070	33.110	32.770	1,225,799
2024-01-26	34.880	35.300	34.330	34.740	34.383	986,185
2024-01-25	33.070	35.660	33.070	35.030	34.670	1,895,571
2024-01-24	34.310	34.540	32.230	33.190	32.849	1,678,160
2024-01-23	34.800	34.830	33.010	34.310	33.958	1,936,326

← NewerPage 11 of 21 · 1,212 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.