Fujian Wanchen Biotechnology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 190.40 | 195.15 | 190.01 | 193.68 | 192.77 | 1,948,699 |
| 2026-01-14 | 195.00 | 195.48 | 186.50 | 190.40 | 189.51 | 2,471,759 |
| 2026-01-13 | 197.90 | 200.85 | 192.20 | 194.50 | 193.59 | 2,147,021 |
| 2026-01-12 | 207.23 | 211.00 | 194.01 | 198.00 | 197.07 | 2,753,658 |
| 2026-01-09 | 204.00 | 209.30 | 201.27 | 209.21 | 208.23 | 1,894,907 |
| 2026-01-08 | 213.12 | 214.82 | 201.22 | 205.16 | 204.20 | 2,249,621 |
| 2026-01-07 | 211.50 | 220.00 | 210.42 | 214.80 | 213.79 | 2,187,036 |
| 2026-01-06 | 203.61 | 214.80 | 202.73 | 212.70 | 211.70 | 3,075,603 |
| 2026-01-05 | 200.58 | 204.70 | 197.51 | 202.23 | 201.28 | 1,859,123 |
| 2025-12-31 | 200.60 | 206.49 | 200.05 | 201.07 | 200.13 | 1,197,213 |
| 2025-12-30 | 204.00 | 204.59 | 199.50 | 200.66 | 199.72 | 1,250,586 |
| 2025-12-29 | 202.00 | 209.40 | 199.00 | 204.25 | 203.29 | 1,479,837 |
| 2025-12-26 | 200.01 | 205.87 | 196.67 | 202.40 | 201.45 | 1,588,199 |
| 2025-12-25 | 197.00 | 202.00 | 195.70 | 199.13 | 198.20 | 1,481,230 |
| 2025-12-24 | 193.16 | 198.70 | 193.00 | 196.72 | 195.80 | 1,319,874 |
| 2025-12-23 | 194.80 | 198.99 | 191.63 | 194.21 | 193.30 | 1,653,814 |
| 2025-12-22 | 190.00 | 195.00 | 185.52 | 192.44 | 191.54 | 2,031,738 |
| 2025-12-19 | 188.62 | 196.60 | 187.01 | 192.99 | 192.08 | 2,554,782 |
| 2025-12-18 | 188.00 | 195.00 | 186.03 | 187.82 | 186.94 | 2,432,440 |
| 2025-12-17 | 177.42 | 189.85 | 177.00 | 188.00 | 187.12 | 2,937,993 |
| 2025-12-16 | 177.00 | 182.78 | 177.00 | 178.50 | 177.66 | 1,452,252 |
| 2025-12-15 | 176.81 | 179.80 | 174.33 | 178.50 | 177.66 | 2,122,143 |
| 2025-12-12 | 176.95 | 179.77 | 172.00 | 177.88 | 177.05 | 5,144,672 |
| 2025-12-11 | 172.00 | 179.99 | 171.00 | 178.87 | 178.03 | 1,692,029 |
| 2025-12-10 | 183.80 | 185.78 | 179.00 | 179.23 | 178.39 | 1,342,938 |
| 2025-12-09 | 181.00 | 184.00 | 178.41 | 179.61 | 178.77 | 1,213,200 |
| 2025-12-08 | 182.11 | 182.57 | 179.00 | 181.00 | 180.15 | 1,423,323 |
| 2025-12-05 | 179.80 | 185.00 | 178.50 | 181.69 | 180.84 | 1,406,909 |
| 2025-12-04 | 182.39 | 182.41 | 176.00 | 179.80 | 178.96 | 1,022,048 |
| 2025-12-03 | 186.01 | 187.41 | 181.10 | 182.43 | 181.57 | 1,266,052 |
| 2025-12-02 | 185.33 | 188.00 | 183.82 | 186.94 | 186.06 | 1,436,808 |
| 2025-12-01 | 182.07 | 189.59 | 180.03 | 185.21 | 184.34 | 2,464,179 |
| 2025-11-28 | 171.97 | 179.31 | 171.88 | 178.52 | 177.68 | 1,454,598 |
| 2025-11-27 | 171.76 | 175.33 | 170.20 | 173.24 | 172.43 | 1,024,100 |
| 2025-11-26 | 168.75 | 171.88 | 168.00 | 171.50 | 170.69 | 887,420 |
| 2025-11-25 | 169.00 | 172.00 | 167.21 | 168.41 | 167.62 | 962,873 |
| 2025-11-24 | 166.61 | 169.47 | 166.10 | 167.77 | 166.98 | 1,390,188 |
| 2025-11-21 | 169.00 | 170.97 | 166.11 | 166.61 | 165.83 | 1,520,673 |
| 2025-11-20 | 173.61 | 175.70 | 167.25 | 168.22 | 167.43 | 1,834,500 |
| 2025-11-19 | 174.75 | 176.95 | 172.15 | 173.60 | 172.79 | 1,163,897 |
| 2025-11-18 | 179.85 | 180.76 | 173.45 | 174.91 | 174.09 | 1,375,595 |
| 2025-11-17 | 178.63 | 183.57 | 176.43 | 180.77 | 179.92 | 1,436,802 |
| 2025-11-14 | 182.84 | 186.00 | 177.95 | 178.10 | 177.11 | 1,566,202 |
| 2025-11-13 | 187.13 | 188.00 | 182.00 | 183.88 | 182.86 | 1,911,781 |
| 2025-11-12 | 185.52 | 193.70 | 184.08 | 187.59 | 186.55 | 2,741,505 |
| 2025-11-11 | 184.53 | 188.50 | 183.00 | 186.00 | 184.97 | 2,189,463 |
| 2025-11-10 | 179.99 | 188.60 | 174.37 | 187.49 | 186.45 | 3,149,931 |
| 2025-11-07 | 178.89 | 187.20 | 176.68 | 180.68 | 179.68 | 1,935,808 |
| 2025-11-06 | 177.00 | 179.99 | 174.60 | 179.46 | 178.47 | 1,256,469 |
| 2025-11-05 | 179.12 | 180.58 | 175.26 | 177.50 | 176.52 | 1,610,055 |
| 2025-11-04 | 182.97 | 184.89 | 178.70 | 180.61 | 179.61 | 1,429,402 |
| 2025-11-03 | 176.18 | 186.50 | 174.90 | 183.88 | 182.86 | 3,312,422 |
| 2025-10-31 | 173.63 | 180.58 | 173.38 | 176.78 | 175.80 | 2,549,721 |
| 2025-10-30 | 173.22 | 176.80 | 173.22 | 174.91 | 173.94 | 1,490,048 |
| 2025-10-29 | 179.66 | 180.07 | 170.50 | 175.50 | 174.53 | 2,316,254 |
| 2025-10-28 | 174.00 | 181.50 | 173.06 | 179.50 | 178.51 | 2,100,356 |
| 2025-10-27 | 173.00 | 178.50 | 172.56 | 174.30 | 173.34 | 2,395,456 |
| 2025-10-24 | 179.38 | 179.90 | 170.00 | 173.53 | 172.57 | 3,817,583 |
| 2025-10-23 | 176.00 | 185.00 | 174.17 | 177.69 | 176.71 | 3,295,956 |
| 2025-10-22 | 202.28 | 203.00 | 176.70 | 177.34 | 176.36 | 5,415,398 |
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.