Fujian Wanchen Biotechnology Co. Ltd historical data

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

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

← NewerPage 4 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.