Fujian Wanchen Biotechnology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	203.64	210.70	202.31	206.38	205.41	1,645,000
2026-04-17	208.70	209.55	201.67	203.65	202.69	1,357,934
2026-04-16	205.68	213.30	203.63	210.50	209.51	2,056,784
2026-04-15	195.00	207.68	194.00	205.69	204.72	1,585,984
2026-04-14	192.78	195.72	191.00	194.85	193.94	1,045,969
2026-04-13	200.12	201.60	192.50	193.85	192.94	2,221,709
2026-04-10	201.66	208.00	199.58	204.30	203.34	1,172,873
2026-04-09	199.75	201.50	196.50	197.01	196.09	814,700
2026-04-08	199.00	200.80	196.01	199.75	198.81	1,148,425
2026-04-07	195.00	201.07	194.01	196.77	195.85	1,046,100
2026-04-03	200.50	200.76	194.21	195.84	194.92	890,300
2026-04-02	194.64	201.00	191.29	199.63	198.69	1,882,179
2026-04-01	185.06	195.68	182.56	194.47	193.56	1,794,980
2026-03-31	183.65	187.29	182.34	182.50	181.64	1,117,678
2026-03-30	180.97	184.24	178.36	184.05	183.19	1,343,700
2026-03-27	182.91	184.99	181.51	182.03	181.18	1,117,082
2026-03-26	185.65	189.77	182.15	183.67	182.81	1,105,520
2026-03-25	184.47	188.56	183.52	185.66	184.79	1,181,138
2026-03-24	188.95	189.00	181.50	184.66	183.79	1,341,151
2026-03-23	190.00	194.95	183.97	184.97	184.10	2,086,427
2026-03-20	191.32	195.58	189.02	191.50	190.60	1,642,493
2026-03-19	194.51	196.96	188.52	189.63	188.74	2,099,097
2026-03-18	196.56	199.86	190.02	195.09	194.17	3,858,400
2026-03-17	201.05	202.98	186.16	192.10	191.20	3,227,576
2026-03-16	199.80	204.00	194.10	200.50	199.56	1,551,326
2026-03-13	198.10	199.28	196.50	197.71	196.78	1,323,522
2026-03-12	198.77	202.98	193.05	194.30	193.39	1,001,585
2026-03-11	199.12	201.42	197.00	199.08	198.15	1,100,985
2026-03-10	197.97	201.49	197.01	199.74	198.80	1,487,162
2026-03-09	202.22	202.81	190.66	198.80	197.87	2,350,962
2026-03-06	195.44	203.50	193.88	201.81	200.86	1,492,921
2026-03-05	194.62	197.80	191.01	195.00	194.08	1,664,675
2026-03-04	197.92	198.98	192.18	192.85	191.94	1,531,455
2026-03-03	203.44	205.98	197.00	197.84	196.91	1,532,257
2026-03-02	204.00	207.98	202.00	202.48	201.53	2,150,239
2026-02-27	209.00	209.00	204.50	206.00	205.03	1,085,640
2026-02-26	203.96	210.17	200.51	209.09	208.11	1,989,878
2026-02-25	207.00	208.90	200.00	203.49	202.53	1,837,725
2026-02-24	209.82	216.28	205.61	206.00	205.03	1,811,000
2026-02-13	206.00	213.00	205.66	208.00	207.02	1,231,712
2026-02-12	208.20	213.29	205.24	206.19	205.22	1,318,366
2026-02-11	212.37	215.79	207.50	208.50	207.52	1,535,981
2026-02-10	213.89	213.90	207.40	212.41	211.41	1,335,778
2026-02-09	208.00	219.00	206.36	213.97	212.97	2,414,230
2026-02-06	212.41	215.35	206.26	207.60	206.63	2,149,965
2026-02-05	209.47	216.89	204.12	213.57	212.57	2,389,878
2026-02-04	195.00	212.52	192.00	209.30	208.32	3,630,460
2026-02-03	194.96	199.14	189.50	195.00	194.08	3,180,687
2026-02-02	201.84	204.49	191.55	194.45	193.54	2,860,039
2026-01-30	205.00	214.97	201.48	202.03	201.08	2,980,552
2026-01-29	209.65	212.90	201.50	203.25	202.30	3,796,196
2026-01-28	237.00	240.89	216.36	217.55	216.53	4,580,095
2026-01-27	226.00	230.50	219.01	228.12	227.05	3,122,082
2026-01-26	220.00	228.30	214.57	222.60	221.56	3,220,691
2026-01-23	212.04	222.74	210.00	219.50	218.47	2,765,090
2026-01-22	209.79	218.55	207.00	212.06	211.06	2,048,778
2026-01-21	209.88	211.99	200.58	209.74	208.76	3,530,958
2026-01-20	202.00	215.00	200.21	212.00	211.00	4,220,144
2026-01-19	190.00	202.50	190.00	199.93	198.99	3,728,305
2026-01-16	193.68	196.93	190.51	192.00	191.10	2,266,239

← NewerPage 3 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.