Fujian Wanchen Biotechnology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	206.00	207.87	188.00	189.50	189.32	3,459,392
2026-07-16	206.00	208.88	197.00	206.99	206.79	3,130,700
2026-07-15	195.00	210.80	192.30	206.03	205.83	4,305,510
2026-07-14	191.82	196.53	186.31	195.64	195.45	1,814,977
2026-07-13	194.14	198.12	190.99	192.28	192.10	2,172,074
2026-07-10	194.91	199.80	192.20	194.19	194.00	1,808,937
2026-07-09	199.12	202.00	193.90	195.80	195.61	2,348,844
2026-07-08	195.06	206.68	195.06	201.55	201.36	2,960,169
2026-07-07	198.00	200.76	195.02	196.21	196.02	1,600,300
2026-07-06	186.00	200.60	183.58	199.43	199.24	3,146,969
2026-07-03	183.60	191.90	180.74	187.88	187.70	2,596,000
2026-07-02	182.02	188.90	177.97	182.60	182.43	2,984,745
2026-07-01	173.41	181.48	170.00	179.98	179.81	1,985,577
2026-06-30	176.66	177.87	170.80	173.41	173.24	1,619,600
2026-06-29	166.32	178.90	163.95	177.15	176.98	2,671,925
2026-06-26	171.00	171.71	165.02	166.10	165.94	1,876,447
2026-06-25	174.00	176.00	169.01	171.00	170.84	1,732,151
2026-06-24	177.73	178.00	173.05	174.01	173.84	1,567,700
2026-06-23	176.00	179.26	174.03	174.92	174.75	1,497,213
2026-06-22	173.75	177.89	171.07	177.00	176.83	2,169,545
2026-06-18	178.34	181.01	174.90	175.05	174.88	1,913,770
2026-06-17	179.54	180.80	175.10	178.35	178.18	1,939,011
2026-06-16	181.00	182.53	177.35	179.40	179.23	2,131,688
2026-06-15	191.50	194.87	179.20	182.01	181.84	2,665,155
2026-06-12	183.91	192.00	181.81	191.60	191.42	2,369,481
2026-06-11	181.16	183.42	178.10	183.00	182.83	1,414,223
2026-06-10	181.00	184.33	179.20	181.60	181.43	1,490,560
2026-06-09	181.24	183.09	177.67	180.46	180.29	1,501,030
2026-06-08	184.00	187.00	178.20	180.80	180.63	2,189,942
2026-06-05	188.99	192.80	183.50	185.00	184.82	2,131,837
2026-06-04	192.09	197.43	188.59	190.00	189.82	2,273,862
2026-06-03	193.09	199.00	191.33	192.92	192.74	2,407,858
2026-06-02	193.39	197.98	189.53	191.67	191.49	2,920,501
2026-06-01	182.64	197.88	180.80	193.38	193.20	4,008,700
2026-05-29	179.52	187.87	178.89	181.69	181.52	3,416,407
2026-05-28	187.01	190.00	175.01	180.00	179.83	5,528,310
2026-05-27	195.70	198.88	182.49	190.00	189.82	5,668,606
2026-05-26	207.00	210.98	202.11	202.40	202.21	1,767,300
2026-05-25	208.99	209.97	202.00	206.75	206.55	2,277,063
2026-05-22	215.00	215.50	208.19	209.50	209.30	1,529,571
2026-05-21	216.73	221.58	213.50	213.74	213.54	1,544,887
2026-05-20	222.00	224.85	213.30	217.94	217.73	1,787,310
2026-05-19	223.64	224.16	218.20	222.00	221.79	1,745,718
2026-05-18	225.12	228.67	220.10	223.67	223.46	1,842,233
2026-05-15	230.99	235.29	226.05	227.75	227.53	1,627,853
2026-05-14	226.98	241.86	225.56	232.89	232.67	2,035,112
2026-05-13	228.69	233.11	223.76	226.99	226.77	1,579,718
2026-05-12	226.99	233.94	226.49	231.00	230.78	1,927,851
2026-05-11	221.19	233.33	218.16	227.94	227.72	1,932,314
2026-05-08	227.98	228.18	218.00	222.00	221.79	1,639,108
2026-05-07	223.71	229.68	222.79	227.84	227.62	1,834,468
2026-05-06	223.00	226.73	212.04	223.70	223.49	2,629,048
2026-04-30	223.88	234.53	219.10	226.81	225.75	2,912,558
2026-04-29	209.95	233.00	207.83	224.60	223.55	5,482,291
2026-04-28	211.03	211.04	201.62	203.81	202.85	1,792,900
2026-04-27	207.73	213.75	206.76	211.00	210.01	1,417,300
2026-04-24	215.36	215.55	205.10	208.01	207.03	1,507,745
2026-04-23	209.01	218.88	207.12	216.01	215.00	2,570,880
2026-04-22	205.33	209.52	202.00	208.98	208.00	1,080,398
2026-04-21	205.92	208.65	201.20	205.33	204.37	1,028,932

← NewerPage 2 of 21 · 1,215 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.