Fujian Wanchen Biotechnology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	38.920	40.000	38.180	39.360	38.956	6,714,872
2023-04-27	38.340	40.800	38.340	39.240	38.837	6,864,000
2023-04-26	38.750	40.140	37.620	39.700	39.292	8,496,872
2023-04-25	40.130	40.390	37.800	39.170	38.768	10,038,431
2023-04-24	41.400	42.800	39.240	40.600	40.183	11,757,127
2023-04-21	38.330	44.880	38.330	41.350	40.925	14,592,976
2023-04-20	38.000	40.840	36.880	39.100	38.698	16,368,089
2023-04-19	34.000	37.700	34.000	37.700	37.313	19,533,532
2023-04-18	33.510	33.700	30.400	31.420	31.097	14,169,127
2023-04-17	30.050	34.790	30.010	34.140	33.789	13,447,958
2023-04-14	29.850	30.550	29.500	29.750	29.444	4,299,935
2023-04-13	30.200	30.790	29.710	30.290	29.979	5,279,393
2023-04-12	31.730	31.950	29.610	30.520	30.206	10,256,905
2023-04-11	29.000	31.900	28.210	31.720	31.394	13,731,645
2023-04-10	27.670	28.310	27.140	27.750	27.465	4,765,943
2023-04-07	28.060	28.870	27.580	27.720	27.435	5,529,683
2023-04-06	29.510	30.200	28.000	28.050	27.762	7,376,899
2023-04-04	30.410	30.540	29.230	29.500	29.197	6,909,693
2023-04-03	28.870	31.600	28.870	30.680	30.365	9,718,820
2023-03-31	29.660	29.960	28.510	29.600	29.296	9,596,902
2023-03-30	27.690	30.880	27.560	29.780	29.474	12,392,223
2023-03-29	27.960	28.750	26.700	28.390	28.098	11,356,215
2023-03-28	28.780	30.170	27.780	27.910	27.623	13,092,148
2023-03-27	27.910	29.500	25.660	28.750	28.455	12,676,924
2023-03-24	27.910	29.390	26.850	28.050	27.762	8,695,065
2023-03-23	29.440	29.830	27.350	27.880	27.594	13,402,325
2023-03-22	31.790	32.390	29.010	29.440	29.138	12,841,438
2023-03-21	31.500	33.200	30.670	31.600	31.275	10,819,585
2023-03-20	31.850	32.000	30.340	31.100	30.781	9,527,988
2023-03-17	33.010	34.770	31.000	32.600	32.265	14,626,338
2023-03-16	29.600	32.510	27.710	32.510	32.176	13,597,454
2023-03-15	26.790	27.900	26.230	27.090	26.812	9,650,139
2023-03-14	27.020	28.000	25.770	27.720	27.435	11,586,140
2023-03-13	26.320	27.230	25.620	26.540	26.267	9,442,242
2023-03-10	26.430	27.130	25.790	26.580	26.307	12,242,153
2023-03-09	28.320	28.660	26.150	27.180	26.901	14,742,003
2023-03-08	24.980	28.680	23.740	28.000	27.712	18,022,384
2023-03-07	21.940	25.520	21.700	24.970	24.713	16,199,608
2023-03-06	19.820	22.400	19.820	21.900	21.675	13,601,444
2023-03-03	20.060	20.180	19.500	19.740	19.537	5,989,900
2023-03-02	20.760	21.350	19.500	19.750	19.547	14,348,288
2023-03-01	20.110	20.610	19.780	20.520	20.309	8,982,612
2023-02-28	19.040	20.280	18.760	20.120	19.913	16,038,988
2023-02-27	17.620	20.110	17.370	19.620	19.418	17,038,414
2023-02-24	16.510	17.550	16.370	17.410	17.231	11,784,029
2023-02-23	17.130	17.380	16.640	17.000	16.825	12,818,200
2023-02-22	15.110	17.180	15.110	16.470	16.301	15,428,029
2023-02-21	15.000	15.990	15.000	15.270	15.113	10,139,257
2023-02-20	15.120	15.190	13.800	14.370	14.222	8,719,081
2023-02-17	14.910	15.110	14.660	14.760	14.608	7,511,935
2023-02-16	16.110	16.230	14.690	14.900	14.747	9,584,640
2023-02-15	14.870	16.190	14.470	15.710	15.549	16,616,300
2023-02-14	15.110	15.320	14.650	14.760	14.608	11,229,167
2023-02-13	14.310	16.000	14.310	15.080	14.925	24,702,989
2023-02-10	12.800	13.830	12.780	13.750	13.609	13,693,736
2023-02-09	12.650	12.910	12.640	12.820	12.688	2,045,563
2023-02-08	12.850	12.880	12.630	12.720	12.589	1,992,500
2023-02-07	12.860	12.940	12.700	12.850	12.718	2,323,912
2023-02-06	12.850	12.920	12.720	12.880	12.748	3,429,742
2023-02-03	12.810	13.090	12.730	12.860	12.728	4,507,792

← NewerPage 15 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.