Fujian Wanchen Biotechnology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	13.880	13.960	13.410	13.910	13.546	2,056,465
2022-01-28	13.290	13.680	13.220	13.520	13.166	2,154,140
2022-01-27	13.750	13.930	12.950	13.110	12.767	2,544,693
2022-01-26	13.620	13.970	13.620	13.830	13.468	1,763,860
2022-01-25	14.510	14.580	13.630	13.640	13.283	3,273,285
2022-01-24	14.830	14.880	14.440	14.600	14.217	3,238,790
2022-01-21	15.300	15.400	14.600	14.830	14.441	5,296,790
2022-01-20	16.050	17.230	15.360	15.750	15.337	8,495,589
2022-01-19	15.680	16.620	15.630	16.170	15.746	4,883,458
2022-01-18	16.860	16.890	15.690	15.770	15.357	6,953,416
2022-01-17	17.400	18.180	16.220	16.760	16.321	7,445,069
2022-01-14	16.780	17.210	16.500	16.900	16.457	6,959,406
2022-01-13	16.790	17.200	16.630	16.780	16.340	7,174,207
2022-01-12	15.620	17.250	15.480	16.870	16.428	10,229,139
2022-01-11	15.980	15.980	15.370	15.550	15.143	2,963,629
2022-01-10	15.000	15.980	14.890	15.800	15.386	5,352,361
2022-01-07	16.210	16.320	15.030	15.110	14.714	6,435,328
2022-01-06	16.680	16.700	16.120	16.250	15.824	5,122,396
2022-01-05	16.620	17.000	16.300	16.790	16.350	6,988,556
2022-01-04	15.790	16.980	15.740	16.800	16.360	10,444,595
2021-12-31	15.860	16.480	15.610	15.850	15.435	6,272,254
2021-12-30	16.070	16.240	15.680	15.810	15.396	4,843,000
2021-12-29	16.400	16.450	15.630	16.150	15.727	7,270,675
2021-12-28	15.650	17.000	15.430	16.590	16.155	10,387,553
2021-12-27	15.680	16.480	15.580	15.890	15.474	7,659,540
2021-12-24	16.350	16.500	15.430	15.490	15.084	7,775,509
2021-12-23	16.420	16.870	15.900	16.760	16.321	10,107,247
2021-12-22	16.180	16.950	16.010	16.400	15.970	9,489,103
2021-12-21	16.620	16.620	15.800	16.200	15.776	10,500,557
2021-12-20	16.390	17.840	15.950	16.640	16.204	17,401,524
2021-12-17	14.850	18.000	14.660	16.900	16.457	18,077,846
2021-12-16	14.540	15.840	14.400	15.000	14.607	8,654,986
2021-12-15	14.400	14.650	14.280	14.530	14.149	2,599,778
2021-12-14	14.270	14.800	14.060	14.530	14.149	3,231,311
2021-12-13	14.580	14.590	14.210	14.270	13.896	2,404,882
2021-12-10	14.430	14.850	14.300	14.430	14.052	3,500,356
2021-12-09	14.150	14.530	14.150	14.430	14.052	2,079,087
2021-12-08	14.490	14.490	14.080	14.190	13.818	1,713,830
2021-12-07	14.140	14.290	14.010	14.180	13.808	1,465,498
2021-12-06	14.870	14.980	13.960	14.070	13.701	2,955,480
2021-12-03	14.780	14.950	14.510	14.810	14.422	1,528,244
2021-12-02	15.450	15.640	14.770	14.780	14.393	2,551,953
2021-12-01	15.600	15.600	15.210	15.490	15.084	1,644,541
2021-11-30	15.260	15.850	15.260	15.470	15.065	2,144,066
2021-11-29	15.530	15.860	15.270	15.340	14.938	2,336,192
2021-11-26	16.070	16.120	15.440	15.550	15.143	2,262,479
2021-11-25	16.350	16.480	16.030	16.140	15.717	2,198,517
2021-11-24	16.650	16.650	15.970	16.220	15.795	2,249,067
2021-11-23	16.790	16.790	16.130	16.190	15.766	2,361,167
2021-11-22	15.740	16.700	15.530	16.410	15.980	3,735,866
2021-11-19	15.860	16.000	15.480	15.620	15.211	2,254,931
2021-11-18	16.200	16.500	15.800	15.860	15.444	2,158,272
2021-11-17	15.720	16.500	15.720	16.400	15.970	2,882,439
2021-11-16	16.290	16.600	15.730	15.830	15.415	3,059,082
2021-11-15	15.540	16.200	15.540	16.050	15.629	3,827,775
2021-11-12	15.500	16.040	15.450	15.660	15.250	3,301,727
2021-11-11	16.040	16.090	15.480	15.570	15.162	2,803,851
2021-11-10	15.750	16.060	15.550	15.780	15.367	4,622,276
2021-11-09	14.630	15.980	14.530	15.740	15.328	6,411,777
2021-11-08	14.550	14.690	14.080	14.560	14.179	3,462,558

← NewerPage 20 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.