Fujian Wanchen Biotechnology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	35.400	37.370	34.350	34.800	34.442	2,061,237
2024-01-19	33.860	34.970	33.590	34.440	34.086	959,930
2024-01-18	34.640	34.980	33.010	33.870	33.522	1,124,907
2024-01-17	35.450	35.640	34.550	34.580	34.225	783,942
2024-01-16	35.700	36.280	34.800	35.670	35.304	850,028
2024-01-15	34.880	34.880	34.880	34.880	34.522	0
2024-01-12	35.350	35.350	34.500	34.880	34.522	794,437
2024-01-11	35.150	35.450	34.500	34.900	34.541	680,937
2024-01-10	34.800	35.330	34.040	35.150	34.789	699,054
2024-01-09	34.340	34.880	33.610	34.610	34.254	559,529
2024-01-08	35.200	35.300	34.200	34.210	33.859	736,405
2024-01-05	35.700	35.950	34.800	35.080	34.720	1,415,087
2024-01-04	36.370	36.800	35.800	35.890	35.521	556,855
2024-01-03	36.600	36.730	36.020	36.400	36.026	590,900
2024-01-02	37.880	38.050	36.510	36.640	36.264	811,760
2023-12-29	36.230	37.700	36.230	37.540	37.154	862,861
2023-12-28	37.050	37.150	35.820	37.000	36.620	1,072,986
2023-12-27	36.380	36.950	35.870	36.360	35.986	1,005,164
2023-12-26	37.000	37.170	35.880	36.210	35.838	976,472
2023-12-25	36.350	37.500	36.250	36.990	36.610	965,548
2023-12-22	36.230	37.540	35.680	36.690	36.313	1,552,139
2023-12-21	36.220	36.750	35.230	36.180	35.808	1,083,100
2023-12-20	37.440	37.500	36.350	36.380	36.006	1,323,363
2023-12-19	36.600	39.000	36.300	37.550	37.164	3,018,945
2023-12-18	35.980	37.000	35.330	36.200	35.828	1,482,964
2023-12-15	35.410	36.760	35.150	35.970	35.600	1,484,376
2023-12-14	35.850	35.850	35.200	35.440	35.076	663,837
2023-12-13	35.510	36.090	35.180	35.590	35.224	952,296
2023-12-12	34.590	36.080	34.200	35.750	35.383	2,042,345
2023-12-11	34.390	34.730	33.820	34.540	34.185	1,377,613
2023-12-08	34.820	35.220	34.400	34.420	34.066	1,201,926
2023-12-07	35.680	35.680	34.800	34.960	34.601	906,156
2023-12-06	35.410	35.910	35.040	35.330	34.967	1,542,532
2023-12-05	35.930	36.250	34.700	35.540	35.175	2,722,792
2023-12-04	33.140	36.120	32.800	35.860	35.492	5,819,780
2023-12-01	33.260	33.280	32.680	33.000	32.661	840,084
2023-11-30	32.320	33.280	31.910	33.130	32.790	1,664,399
2023-11-29	33.100	33.100	32.000	32.320	31.988	1,465,652
2023-11-28	33.000	33.710	32.990	33.000	32.661	1,768,721
2023-11-27	33.700	34.100	33.510	33.720	33.374	691,093
2023-11-24	34.240	34.270	33.450	33.680	33.334	1,004,263
2023-11-23	33.650	34.340	33.600	34.160	33.809	692,630
2023-11-22	33.920	34.410	33.540	33.920	33.572	1,091,117
2023-11-21	34.500	34.670	33.750	33.840	33.492	1,124,861
2023-11-20	35.230	35.310	34.480	34.500	34.146	1,857,830
2023-11-17	34.950	36.060	34.380	35.220	34.858	1,934,251
2023-11-16	35.300	38.000	35.070	35.090	34.730	3,529,787
2023-11-15	35.060	35.360	34.750	35.100	34.739	1,295,264
2023-11-14	35.440	35.490	34.980	35.360	34.997	948,900
2023-11-13	35.300	35.520	34.820	35.390	35.026	1,443,362
2023-11-10	36.230	36.230	34.800	35.340	34.977	2,165,709
2023-11-09	36.510	36.970	35.660	36.100	35.729	1,488,836
2023-11-08	36.650	36.670	36.050	36.250	35.878	891,300
2023-11-07	37.250	37.400	35.810	36.630	36.254	1,504,300
2023-11-06	36.840	37.460	35.540	36.680	36.303	1,865,209
2023-11-03	36.500	36.960	35.820	35.890	35.521	1,250,409
2023-11-02	36.850	37.040	35.810	36.500	36.125	1,164,900
2023-11-01	37.060	37.400	36.810	36.830	36.452	640,000
2023-10-31	37.750	37.750	36.620	37.060	36.679	936,900
2023-10-30	37.670	38.200	37.010	37.510	37.125	1,257,320

← NewerPage 12 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.