Fujian Wanchen Biotechnology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	35.990	37.900	35.740	37.730	37.342	2,320,902
2023-10-26	36.020	36.680	35.620	36.170	35.798	1,247,900
2023-10-25	36.830	37.560	35.660	36.380	36.006	1,678,700
2023-10-24	34.890	37.560	34.180	37.110	36.729	3,402,650
2023-10-23	34.950	34.950	33.390	34.010	33.661	1,171,440
2023-10-20	35.140	35.410	34.310	34.500	34.146	1,241,921
2023-10-19	35.410	35.460	34.600	34.950	34.591	1,128,021
2023-10-18	36.150	36.570	35.100	35.500	35.135	1,476,636
2023-10-17	36.000	36.700	35.500	36.410	36.036	1,230,519
2023-10-16	37.800	37.800	35.400	35.830	35.462	1,227,300
2023-10-13	37.050	37.420	36.240	36.250	35.878	1,374,100
2023-10-12	37.760	37.950	36.640	37.350	36.966	2,036,963
2023-10-11	37.460	37.770	36.120	37.330	36.946	1,919,566
2023-10-10	35.680	37.860	35.510	37.460	37.075	2,385,758
2023-10-09	38.760	38.790	35.080	35.700	35.333	3,818,038
2023-09-28	35.440	37.160	34.900	36.670	36.293	2,819,081
2023-09-27	35.490	35.840	34.790	35.010	34.650	1,755,230
2023-09-26	36.000	36.170	35.060	35.320	34.957	1,622,400
2023-09-25	36.980	36.980	35.510	35.900	35.531	1,516,800
2023-09-22	36.400	37.180	35.300	37.020	36.640	1,741,742
2023-09-21	36.360	36.430	35.820	35.880	35.511	1,335,500
2023-09-20	38.200	38.210	36.200	36.270	35.897	2,371,800
2023-09-19	37.380	39.320	37.110	38.200	37.808	2,783,200
2023-09-18	37.830	37.830	36.860	37.380	36.996	888,000
2023-09-15	37.720	37.990	37.140	37.550	37.164	1,171,239
2023-09-14	37.390	38.100	36.460	37.330	36.946	1,860,230
2023-09-13	38.250	38.250	36.800	37.590	37.204	2,333,300
2023-09-12	40.270	40.570	37.670	37.760	37.372	3,514,927
2023-09-11	39.680	40.700	39.490	40.160	39.747	2,513,000
2023-09-08	38.500	40.660	38.500	39.700	39.292	3,825,191
2023-09-07	38.370	38.520	37.610	38.150	37.758	2,536,800
2023-09-06	39.580	39.880	38.400	38.570	38.174	2,561,199
2023-09-05	39.210	40.300	39.100	39.750	39.342	2,997,995
2023-09-04	37.380	39.980	37.350	39.200	38.797	4,251,993
2023-09-01	37.230	37.900	36.900	37.380	36.996	2,523,400
2023-08-31	36.490	37.770	36.000	37.220	36.838	3,227,437
2023-08-30	35.760	36.560	35.000	36.260	35.887	2,849,569
2023-08-29	32.930	35.410	31.660	35.000	34.640	5,014,253
2023-08-28	34.010	35.240	32.000	32.320	31.988	4,227,799
2023-08-25	35.240	35.580	30.800	32.870	32.532	6,326,049
2023-08-24	36.410	36.630	35.400	35.450	35.086	2,412,789
2023-08-23	36.330	36.760	35.500	36.230	35.858	3,135,900
2023-08-22	36.720	37.530	35.860	36.600	36.224	4,653,500
2023-08-21	39.700	39.700	35.840	36.000	35.630	8,961,889
2023-08-18	41.000	41.900	40.800	40.930	40.510	2,567,532
2023-08-17	40.110	41.230	38.900	41.170	40.747	2,924,749
2023-08-16	39.870	40.380	38.600	39.750	39.342	1,940,130
2023-08-15	39.510	39.750	39.000	39.380	38.975	1,466,400
2023-08-14	41.050	41.050	38.550	39.010	38.609	3,410,568
2023-08-11	39.990	41.500	39.720	41.050	40.628	2,279,000
2023-08-10	39.510	40.670	39.510	39.950	39.540	1,106,700
2023-08-09	40.300	40.360	39.680	39.800	39.391	1,683,800
2023-08-08	38.940	40.680	38.560	40.460	40.044	2,283,900
2023-08-07	38.330	39.470	38.330	38.950	38.550	1,713,140
2023-08-04	38.930	39.650	38.730	38.800	38.401	2,168,000
2023-08-03	38.820	39.220	38.230	38.930	38.530	2,008,760
2023-08-02	39.590	39.800	37.850	38.570	38.174	3,618,393
2023-08-01	37.710	42.120	36.950	39.300	38.896	7,194,100
2023-07-31	38.200	38.210	36.320	37.900	37.511	3,795,297
2023-07-28	36.890	38.660	36.270	38.240	37.847	3,742,800

← NewerPage 13 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.