Fujian Wanchen Biotechnology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	12.650	12.650	12.020	12.060	11.936	4,406,057
2022-08-01	12.750	12.790	12.600	12.720	12.589	1,944,600
2022-07-29	12.810	12.930	12.750	12.750	12.619	2,749,700
2022-07-28	12.650	12.880	12.650	12.820	12.688	3,286,900
2022-07-27	12.600	12.740	12.540	12.650	12.520	2,111,544
2022-07-26	12.640	12.640	12.350	12.580	12.451	1,922,314
2022-07-25	12.700	12.720	12.480	12.500	12.372	1,762,228
2022-07-22	12.610	12.750	12.390	12.550	12.421	2,430,030
2022-07-21	12.900	12.920	12.600	12.620	12.490	2,533,761
2022-07-20	12.660	12.770	12.570	12.740	12.609	2,426,830
2022-07-19	12.600	12.670	12.450	12.630	12.500	2,329,013
2022-07-18	12.210	12.550	12.210	12.520	12.391	3,163,506
2022-07-15	12.560	12.590	12.120	12.240	12.114	3,436,324
2022-07-14	12.410	12.660	12.370	12.560	12.431	2,835,206
2022-07-13	12.350	12.600	12.260	12.500	12.372	2,762,325
2022-07-12	12.850	12.960	12.300	12.390	12.263	4,393,900
2022-07-11	12.950	13.150	12.730	12.890	12.758	3,446,734
2022-07-08	12.860	13.130	12.820	12.950	12.817	3,416,274
2022-07-07	13.010	13.050	12.770	12.840	12.708	3,437,530
2022-07-06	13.300	13.380	12.890	12.970	12.837	4,123,632
2022-07-05	13.720	13.770	13.150	13.380	13.243	6,598,460
2022-07-04	13.460	13.720	13.270	13.720	13.579	7,318,539
2022-07-01	13.030	13.650	13.020	13.440	13.302	9,774,963
2022-06-30	13.020	13.090	12.770	12.930	12.797	3,752,100
2022-06-29	13.250	13.380	12.910	12.920	12.787	4,567,086
2022-06-28	13.220	13.350	13.070	13.280	13.144	4,400,876
2022-06-27	13.080	13.360	13.080	13.280	13.144	4,875,670
2022-06-24	12.970	13.100	12.910	13.070	12.936	3,546,817
2022-06-23	13.020	13.080	12.730	13.000	12.866	3,446,647
2022-06-22	13.100	13.180	12.870	12.970	12.837	3,546,413
2022-06-21	13.150	13.190	12.880	13.130	12.995	4,114,181
2022-06-20	13.090	13.210	12.980	13.200	13.064	4,811,194
2022-06-17	12.950	13.160	12.860	13.090	12.956	4,521,800
2022-06-16	12.820	13.120	12.790	12.980	12.847	5,524,382
2022-06-15	12.780	12.970	12.720	12.790	12.659	3,819,921
2022-06-14	12.730	12.880	12.340	12.780	12.649	4,221,100
2022-06-13	12.750	13.050	12.610	12.890	12.758	3,910,242
2022-06-10	12.640	12.830	12.510	12.750	12.619	2,973,230
2022-06-09	13.090	13.300	12.680	12.680	12.550	4,931,250
2022-06-08	13.330	13.420	12.900	13.130	12.995	5,596,179
2022-06-07	13.720	13.750	13.060	13.350	13.213	6,019,994
2022-06-06	13.450	13.710	13.320	13.670	13.530	5,271,718
2022-06-02	13.950	13.990	13.330	13.710	13.351	6,877,316
2022-06-01	14.100	14.200	13.850	13.950	13.585	8,310,684
2022-05-31	13.600	14.490	13.560	14.300	13.925	13,256,765
2022-05-30	13.820	14.300	13.620	13.630	13.273	5,977,361
2022-05-27	13.630	14.160	13.450	13.770	13.409	5,411,826
2022-05-26	13.900	14.020	13.280	13.670	13.312	5,380,143
2022-05-25	13.660	14.050	13.660	13.880	13.516	4,242,800
2022-05-24	14.400	14.630	13.610	13.760	13.399	7,217,412
2022-05-23	14.060	14.800	14.060	14.590	14.208	8,352,630
2022-05-20	14.090	14.500	13.910	14.180	13.808	6,925,030
2022-05-19	13.650	14.560	13.550	14.180	13.808	9,428,103
2022-05-18	13.720	14.140	13.720	13.860	13.497	6,124,609
2022-05-17	14.160	14.370	13.820	14.000	13.633	8,926,801
2022-05-16	13.900	14.960	13.700	14.490	14.110	14,772,048
2022-05-13	13.400	13.860	13.400	13.620	13.263	6,799,980
2022-05-12	13.350	13.750	13.050	13.400	13.049	6,338,319
2022-05-11	13.650	13.900	13.400	13.460	13.107	9,467,793
2022-05-10	13.150	13.930	12.960	13.800	13.438	8,841,044

← NewerPage 18 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.