Fujian Wanchen Biotechnology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	36.890	38.660	36.270	38.240	37.847	3,742,800
2023-07-27	38.590	39.160	36.380	36.900	36.521	5,507,423
2023-07-26	41.610	41.610	36.380	38.840	38.441	6,436,310
2023-07-25	42.650	43.680	41.550	41.610	41.183	1,611,503
2023-07-24	43.330	43.990	41.500	42.650	42.212	1,946,918
2023-07-21	43.820	43.880	43.310	43.510	43.063	1,116,500
2023-07-20	43.600	44.090	43.000	43.610	43.162	1,372,400
2023-07-19	43.000	44.260	43.000	43.450	43.004	983,246
2023-07-18	44.500	45.190	43.900	44.050	43.597	1,486,160
2023-07-17	43.710	44.420	42.710	44.330	43.875	1,658,400
2023-07-14	43.440	45.410	43.000	44.000	43.548	3,054,600
2023-07-13	43.310	43.410	42.310	42.910	42.469	2,023,407
2023-07-12	43.180	43.750	42.300	43.370	42.924	1,414,270
2023-07-11	43.490	44.950	42.820	43.170	42.726	1,717,293
2023-07-10	43.820	44.190	43.200	43.250	42.806	1,447,689
2023-07-07	44.630	44.880	43.460	43.980	43.528	2,311,677
2023-07-06	46.430	46.430	44.410	45.000	44.538	2,715,206
2023-07-05	46.200	46.700	45.400	46.100	45.626	2,183,003
2023-07-04	46.100	46.540	45.190	46.200	45.725	2,830,606
2023-07-03	43.960	46.990	42.800	45.960	45.488	5,334,410
2023-06-30	42.720	44.900	41.770	44.340	43.884	3,850,396
2023-06-29	44.290	44.440	41.940	42.510	42.073	2,760,752
2023-06-28	42.880	43.350	41.210	42.870	42.430	2,556,402
2023-06-27	43.440	44.150	42.550	42.800	42.360	2,222,063
2023-06-26	44.290	45.600	42.900	43.300	42.855	3,447,031
2023-06-21	42.990	45.500	42.860	44.090	43.637	4,298,924
2023-06-20	40.530	43.500	40.280	43.190	42.746	3,913,140
2023-06-19	41.450	42.010	40.670	40.760	40.341	2,092,100
2023-06-16	41.500	42.210	41.300	41.460	41.034	2,197,797
2023-06-15	42.650	43.100	41.310	41.480	41.054	3,595,359
2023-06-14	42.550	43.120	42.430	42.750	42.311	1,842,252
2023-06-13	43.000	43.570	42.000	42.810	42.370	1,738,224
2023-06-12	43.820	43.970	42.380	43.100	42.657	2,099,861
2023-06-09	43.080	43.620	42.830	43.190	42.746	1,560,133
2023-06-08	44.100	44.250	43.100	43.300	42.855	1,718,037
2023-06-07	43.000	44.440	42.810	43.620	43.172	1,945,302
2023-06-06	43.000	43.980	42.700	43.240	42.796	1,791,534
2023-06-05	42.820	43.830	42.430	43.230	42.786	2,241,464
2023-06-02	44.300	44.300	42.690	42.710	42.271	3,401,685
2023-06-01	45.620	46.290	44.020	44.030	43.578	3,735,532
2023-05-31	45.150	47.480	44.520	45.650	45.181	3,874,131
2023-05-30	44.770	45.600	43.800	45.120	44.656	3,684,952
2023-05-29	42.510	46.300	42.510	44.700	44.241	5,298,763
2023-05-26	42.880	44.530	42.360	42.830	42.390	4,021,520
2023-05-25	43.390	44.600	41.810	42.900	42.459	4,326,463
2023-05-24	44.030	44.800	42.320	43.920	43.469	4,835,470
2023-05-23	45.880	47.170	44.210	44.500	44.043	6,345,981
2023-05-22	42.000	47.530	41.250	46.570	46.092	8,329,221
2023-05-19	40.620	43.200	39.100	42.000	41.569	6,521,357
2023-05-18	39.750	40.300	38.950	40.220	39.807	5,037,118
2023-05-17	37.500	41.880	37.200	39.980	39.569	7,766,711
2023-05-16	37.210	39.500	37.210	38.150	37.758	5,947,582
2023-05-15	39.680	39.980	36.010	37.150	36.768	7,381,770
2023-05-12	36.220	39.680	35.500	37.930	37.540	6,880,050
2023-05-11	37.990	37.990	35.200	35.960	35.591	5,839,411
2023-05-10	36.180	38.200	36.010	37.950	37.560	5,454,691
2023-05-09	37.000	37.690	36.460	36.630	36.254	3,523,338
2023-05-08	38.800	38.800	37.000	37.340	36.956	4,775,411
2023-05-05	38.070	39.700	37.500	37.920	37.530	5,617,600
2023-05-04	39.870	40.500	36.070	38.510	38.114	6,417,579

← NewerPage 14 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.