Fujian Wanchen Biotechnology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	12.740	13.700	12.670	13.470	13.117	9,141,249
2022-05-06	12.550	12.950	12.450	12.700	12.367	5,298,632
2022-05-05	12.400	13.170	12.190	12.950	12.611	8,028,286
2022-04-29	11.960	12.500	11.960	12.320	11.997	5,822,200
2022-04-28	12.340	12.350	11.720	11.830	11.520	5,003,054
2022-04-27	12.350	12.620	11.590	12.590	12.260	7,539,279
2022-04-26	12.220	12.940	12.220	12.350	12.026	7,965,102
2022-04-25	13.310	13.650	12.340	12.360	12.036	8,709,756
2022-04-22	13.690	14.030	13.450	13.510	13.156	7,545,135
2022-04-21	15.050	15.610	13.950	14.140	13.770	13,341,806
2022-04-20	14.910	15.940	14.800	15.440	15.035	15,295,964
2022-04-19	14.990	15.550	14.700	15.200	14.802	12,480,194
2022-04-18	14.800	15.600	14.790	15.140	14.743	6,930,728
2022-04-15	15.440	15.950	14.830	14.860	14.471	7,469,183
2022-04-14	15.560	16.070	15.110	15.780	15.367	7,663,977
2022-04-13	16.590	16.890	15.210	15.550	15.143	11,181,412
2022-04-12	16.750	17.080	16.130	16.590	16.155	9,839,205
2022-04-11	16.220	18.100	16.120	17.280	16.827	15,926,142
2022-04-08	17.400	17.550	16.100	16.240	15.815	11,287,010
2022-04-07	18.800	18.950	17.500	17.580	17.119	13,027,723
2022-04-06	18.290	19.690	18.080	19.020	18.522	14,509,337
2022-04-01	20.180	21.580	19.600	19.800	19.281	17,508,222
2022-03-31	19.850	20.930	19.210	19.660	19.145	18,829,438
2022-03-30	20.550	20.980	19.470	19.930	19.408	24,056,582
2022-03-29	18.050	22.140	17.580	22.140	21.560	17,022,675
2022-03-28	17.880	18.660	17.000	18.450	17.967	15,458,730
2022-03-25	17.680	18.850	17.120	17.270	16.818	16,057,962
2022-03-24	17.800	18.980	17.800	17.840	17.373	18,458,123
2022-03-23	18.850	19.150	17.440	17.620	17.158	20,228,821
2022-03-22	20.640	22.330	19.450	19.750	19.233	29,304,696
2022-03-21	16.150	19.120	16.000	19.120	18.619	17,391,821
2022-03-18	15.660	16.120	15.160	15.930	15.513	8,078,825
2022-03-17	15.660	16.360	15.200	15.840	15.425	10,080,973
2022-03-16	15.140	16.140	15.140	15.950	15.532	11,980,865
2022-03-15	14.790	16.970	14.780	15.450	15.045	12,256,519
2022-03-14	15.630	15.670	14.600	14.650	14.266	5,819,593
2022-03-11	14.630	15.760	14.180	15.610	15.201	8,988,481
2022-03-10	14.680	15.050	14.600	14.770	14.383	3,167,645
2022-03-09	14.200	14.970	13.820	14.640	14.256	4,199,275
2022-03-08	14.960	15.400	14.480	14.550	14.169	5,157,152
2022-03-07	16.000	16.200	14.830	15.380	14.977	7,229,091
2022-03-04	14.970	16.600	14.890	15.620	15.211	9,966,012
2022-03-03	14.660	15.110	14.660	14.970	14.578	5,143,391
2022-03-02	14.250	15.330	14.200	14.800	14.412	6,111,369
2022-03-01	13.990	14.370	13.990	14.250	13.877	2,286,682
2022-02-28	14.290	14.290	13.750	14.040	13.672	2,141,009
2022-02-25	13.990	14.470	13.990	14.130	13.760	3,024,920
2022-02-24	14.480	14.910	13.700	14.020	13.653	5,489,884
2022-02-23	15.400	15.810	14.300	14.640	14.256	7,123,947
2022-02-22	14.850	15.400	14.780	15.210	14.812	3,948,065
2022-02-21	14.560	15.090	14.480	15.030	14.636	3,075,788
2022-02-18	14.450	14.860	14.380	14.710	14.325	2,240,372
2022-02-17	14.640	14.900	14.370	14.590	14.208	2,773,730
2022-02-16	14.410	14.890	14.280	14.780	14.393	2,495,532
2022-02-15	14.520	14.640	14.270	14.460	14.081	1,724,710
2022-02-14	14.260	14.740	14.020	14.620	14.237	1,919,096
2022-02-11	14.870	14.870	14.360	14.460	14.081	2,560,567
2022-02-10	14.510	14.880	14.350	14.870	14.480	2,947,220
2022-02-09	14.250	14.780	14.160	14.540	14.159	2,919,530
2022-02-08	14.160	14.370	13.820	14.290	13.916	2,561,450

← NewerPage 19 of 21 · 1,217 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.