Fujian Wanchen Biotechnology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	12.680	12.850	12.540	12.790	12.659	3,643,900
2023-02-01	12.350	12.740	12.320	12.680	12.550	4,907,353
2023-01-31	12.580	12.680	12.190	12.390	12.263	5,892,518
2023-01-30	12.040	12.820	11.970	12.700	12.570	7,033,039
2023-01-20	11.700	11.910	11.670	11.900	11.778	1,554,218
2023-01-19	11.530	11.730	11.510	11.700	11.580	1,370,112
2023-01-18	11.550	11.620	11.470	11.570	11.451	1,127,940
2023-01-17	11.760	11.760	11.450	11.500	11.382	1,755,395
2023-01-16	11.470	11.720	11.410	11.630	11.511	2,020,549
2023-01-13	11.400	11.500	11.360	11.470	11.352	1,333,500
2023-01-12	11.530	11.570	11.300	11.360	11.243	2,233,400
2023-01-11	11.740	11.740	11.520	11.520	11.402	1,414,600
2023-01-10	11.840	11.840	11.670	11.710	11.590	1,600,338
2023-01-09	11.730	11.870	11.680	11.850	11.728	2,138,500
2023-01-06	12.050	12.050	11.640	11.710	11.590	3,825,630
2023-01-05	12.140	12.180	11.900	12.040	11.916	2,647,473
2023-01-04	12.200	12.280	12.100	12.150	12.025	1,953,034
2023-01-03	12.000	12.180	11.880	12.160	12.035	2,357,030
2022-12-30	12.080	12.090	11.810	12.040	11.916	1,669,130
2022-12-29	12.310	12.310	11.900	11.910	11.788	2,218,209
2022-12-28	12.450	12.590	12.020	12.140	12.015	2,880,000
2022-12-27	12.180	12.670	11.930	12.660	12.530	3,508,034
2022-12-26	12.000	12.360	11.970	12.160	12.035	1,985,100
2022-12-23	12.160	12.160	11.800	11.860	11.738	1,887,944
2022-12-22	12.030	12.340	11.930	12.000	11.877	2,097,880
2022-12-21	11.880	12.100	11.850	11.930	11.807	1,919,884
2022-12-20	12.360	12.450	11.890	11.920	11.798	2,671,800
2022-12-19	12.670	12.700	12.230	12.310	12.184	2,172,759
2022-12-16	12.720	12.760	12.360	12.600	12.471	2,415,920
2022-12-15	12.910	13.070	12.600	12.730	12.599	3,791,469
2022-12-14	12.680	12.810	12.550	12.770	12.639	1,979,800
2022-12-13	12.590	12.800	12.360	12.760	12.629	2,600,337
2022-12-12	12.570	12.690	12.380	12.470	12.342	1,980,935
2022-12-09	12.700	12.780	12.430	12.570	12.441	1,812,510
2022-12-08	12.850	12.850	12.560	12.720	12.589	2,587,100
2022-12-07	12.710	12.940	12.580	12.770	12.639	3,244,396
2022-12-06	12.830	13.170	12.630	12.720	12.589	5,218,940
2022-12-05	12.420	12.940	12.420	12.810	12.678	5,445,339
2022-12-02	12.350	12.620	12.260	12.530	12.401	4,473,595
2022-12-01	12.120	12.340	12.120	12.280	12.154	3,510,330
2022-11-30	12.100	12.250	11.980	12.060	11.936	1,848,809
2022-11-29	11.730	12.050	11.720	12.030	11.906	2,112,218
2022-11-28	11.700	11.790	11.480	11.730	11.610	1,489,778
2022-11-25	11.900	12.010	11.700	11.700	11.580	1,540,963
2022-11-24	11.680	12.050	11.660	11.900	11.778	1,965,300
2022-11-23	12.100	12.110	11.590	11.680	11.560	3,147,791
2022-11-22	12.040	12.280	11.980	12.070	11.946	3,175,899
2022-11-21	12.000	12.070	11.820	12.040	11.916	1,721,301
2022-11-18	12.280	12.300	12.000	12.000	11.877	2,553,374
2022-11-17	12.120	12.290	12.080	12.250	12.124	2,015,700
2022-11-16	12.100	12.310	12.060	12.160	12.035	1,912,081
2022-11-15	11.900	12.120	11.890	12.120	11.996	2,000,400
2022-11-14	12.080	12.250	11.880	11.970	11.847	2,486,919
2022-11-11	12.150	12.350	12.070	12.080	11.956	2,276,228
2022-11-10	11.930	12.250	11.880	12.140	12.015	2,603,846
2022-11-09	12.050	12.050	11.910	11.950	11.827	1,409,137
2022-11-08	12.190	12.190	11.910	11.990	11.867	1,735,218
2022-11-07	11.960	12.200	11.960	12.130	12.005	2,144,577
2022-11-04	12.000	12.070	11.950	12.060	11.936	2,563,830
2022-11-03	11.860	12.060	11.820	11.980	11.857	2,163,623

← NewerPage 16 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.