Fujian Wanchen Biotechnology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	11.900	12.100	11.830	11.970	11.847	2,956,815
2022-11-01	11.590	12.000	11.590	11.950	11.827	3,626,947
2022-10-31	11.180	11.690	11.170	11.590	11.471	3,768,255
2022-10-28	11.560	11.830	11.090	11.090	10.976	4,771,196
2022-10-27	11.570	11.750	11.450	11.660	11.540	5,707,271
2022-10-26	11.410	11.500	11.230	11.480	11.362	3,640,208
2022-10-25	11.370	11.460	10.870	11.420	11.303	2,838,340
2022-10-24	11.370	11.630	11.190	11.200	11.085	2,901,600
2022-10-21	11.330	11.780	11.150	11.430	11.313	3,505,325
2022-10-20	11.410	11.600	11.280	11.320	11.204	2,179,158
2022-10-19	11.720	11.860	11.460	11.460	11.342	2,413,330
2022-10-18	11.890	12.000	11.740	11.790	11.669	2,464,700
2022-10-17	11.700	12.120	11.570	12.000	11.877	3,348,473
2022-10-14	11.610	11.890	11.500	11.760	11.639	4,118,553
2022-10-13	11.350	11.830	11.140	11.710	11.590	7,782,773
2022-10-12	11.300	11.960	11.040	11.530	11.412	7,540,078
2022-10-11	10.310	10.450	10.190	10.440	10.333	1,315,864
2022-10-10	10.660	10.740	10.250	10.330	10.224	1,795,756
2022-09-30	10.810	10.810	10.530	10.570	10.461	1,628,900
2022-09-29	11.000	11.060	10.590	10.680	10.570	2,220,552
2022-09-28	10.950	11.260	10.770	10.770	10.659	2,635,180
2022-09-27	10.840	11.050	10.710	11.010	10.897	2,310,130
2022-09-26	11.270	11.270	10.580	10.640	10.531	3,389,810
2022-09-23	11.710	11.740	11.300	11.300	11.184	1,896,709
2022-09-22	11.740	11.950	11.690	11.740	11.619	2,103,857
2022-09-21	11.690	11.850	11.500	11.820	11.699	1,838,300
2022-09-20	11.690	11.800	11.610	11.740	11.619	2,201,669
2022-09-19	11.780	11.930	11.430	11.560	11.441	2,255,760
2022-09-16	12.350	12.350	11.780	11.780	11.659	3,281,800
2022-09-15	12.730	12.800	12.150	12.270	12.144	3,426,353
2022-09-14	12.660	12.900	12.580	12.720	12.589	2,947,074
2022-09-13	12.430	12.920	12.400	12.850	12.718	5,472,515
2022-09-09	12.530	12.600	12.290	12.400	12.273	2,278,584
2022-09-08	12.890	12.920	12.490	12.550	12.421	3,117,177
2022-09-07	12.980	13.000	12.770	12.810	12.678	3,343,830
2022-09-06	12.980	13.060	12.760	13.010	12.876	4,952,530
2022-09-05	13.030	13.080	12.660	12.850	12.718	3,198,694
2022-09-02	12.660	12.940	12.570	12.840	12.708	4,522,689
2022-09-01	12.430	12.900	12.430	12.570	12.441	4,641,781
2022-08-31	12.800	12.860	12.280	12.420	12.292	5,237,130
2022-08-30	12.670	12.950	12.630	12.880	12.748	5,287,679
2022-08-29	12.770	12.840	12.550	12.700	12.570	4,548,009
2022-08-26	12.570	13.010	12.400	12.930	12.797	7,088,018
2022-08-25	12.660	12.910	12.480	12.650	12.520	5,227,513
2022-08-24	12.720	13.200	12.580	12.820	12.688	7,140,151
2022-08-23	12.880	12.880	12.550	12.730	12.599	3,332,800
2022-08-22	12.770	13.050	12.640	12.890	12.758	5,095,937
2022-08-19	12.670	12.820	12.590	12.590	12.461	3,625,717
2022-08-18	12.750	12.770	12.590	12.610	12.480	2,759,519
2022-08-17	12.690	12.880	12.630	12.790	12.659	3,127,848
2022-08-16	12.670	12.700	12.520	12.700	12.570	2,474,249
2022-08-15	12.700	12.940	12.430	12.610	12.480	2,768,630
2022-08-12	12.580	12.660	12.520	12.570	12.441	1,662,835
2022-08-11	12.400	12.600	12.390	12.580	12.451	2,610,897
2022-08-10	12.380	12.550	12.350	12.380	12.253	2,246,180
2022-08-09	12.460	12.480	12.300	12.430	12.302	1,956,746
2022-08-08	12.380	12.480	12.280	12.420	12.292	1,618,000
2022-08-05	12.370	12.430	12.220	12.370	12.243	2,013,500
2022-08-04	12.040	12.360	12.040	12.320	12.193	3,155,760
2022-08-03	12.110	12.370	11.910	11.950	11.827	2,738,491

← NewerPage 17 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.