Fujian Wanchen Biotechnology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	193.12	200.25	188.01	198.95	197.85	2,812,580
2025-10-20	196.00	199.00	190.50	193.12	192.05	2,189,827
2025-10-17	195.00	201.20	190.59	195.54	194.46	2,523,775
2025-10-16	189.04	199.00	189.00	192.98	191.91	2,903,583
2025-10-15	174.04	192.50	174.04	192.00	190.94	3,343,642
2025-10-14	178.63	179.88	173.02	173.54	172.58	2,380,575
2025-10-13	181.10	187.00	176.30	178.99	178.00	2,413,061
2025-10-10	180.61	193.00	179.58	185.94	184.91	3,064,183
2025-10-09	182.86	182.86	173.15	180.61	179.61	2,512,615
2025-09-30	174.82	181.68	171.82	181.50	180.50	2,531,105
2025-09-29	175.25	178.88	172.45	174.82	173.85	1,606,123
2025-09-26	177.00	180.60	173.08	174.99	174.02	2,613,000
2025-09-25	170.70	175.38	169.28	174.24	173.28	2,403,674
2025-09-24	169.20	175.99	168.40	172.18	171.23	2,672,529
2025-09-23	168.00	171.03	164.76	168.43	167.50	1,855,898
2025-09-22	171.55	172.48	167.50	169.02	168.08	1,829,394
2025-09-19	169.51	171.80	168.31	171.55	170.60	1,685,786
2025-09-18	170.52	174.99	169.02	170.06	169.12	2,492,914
2025-09-17	172.67	176.80	171.30	171.68	170.73	2,930,075
2025-09-16	167.30	174.27	166.18	173.03	172.07	3,553,124
2025-09-15	170.99	171.64	166.71	167.50	166.57	2,665,668
2025-09-12	171.95	175.59	170.31	170.45	169.51	2,712,880
2025-09-11	176.73	178.57	168.46	171.90	170.95	4,444,737
2025-09-10	179.49	184.50	173.70	177.45	176.47	4,291,484
2025-09-09	193.00	194.35	180.00	181.60	180.60	3,613,763
2025-09-08	192.17	200.42	189.50	193.49	192.42	3,880,720
2025-09-05	189.67	195.45	185.23	192.19	191.13	2,936,212
2025-09-04	196.14	197.90	182.73	190.36	189.31	4,027,276
2025-09-03	199.02	205.63	196.00	198.52	197.42	3,323,931
2025-09-02	202.64	205.00	193.33	199.53	198.43	3,979,934
2025-09-01	206.00	214.93	197.06	204.70	203.57	6,551,092
2025-08-29	181.00	211.80	181.00	211.80	210.63	8,721,943
2025-08-28	166.65	177.10	166.65	176.50	175.52	3,844,265
2025-08-27	166.02	171.82	163.68	167.54	166.61	2,663,255
2025-08-26	164.33	169.56	164.02	164.15	163.24	2,220,200
2025-08-25	150.56	165.24	148.93	164.21	163.30	3,917,839
2025-08-22	152.40	153.81	148.00	150.11	149.28	2,552,451
2025-08-21	155.99	156.75	151.50	152.40	151.56	1,734,729
2025-08-20	157.03	159.18	153.19	156.38	155.51	1,618,376
2025-08-19	154.40	161.55	154.05	158.65	157.77	2,078,540
2025-08-18	154.53	157.48	153.20	155.54	154.68	2,050,329
2025-08-15	150.28	157.20	149.00	154.74	153.88	2,101,294
2025-08-14	150.54	153.58	148.20	150.65	149.82	2,330,300
2025-08-13	162.29	166.24	150.60	151.60	150.76	5,179,459
2025-08-12	172.28	180.87	162.02	163.01	162.11	5,886,851
2025-08-11	159.92	166.29	158.23	161.75	160.86	2,495,605
2025-08-08	162.90	164.01	156.00	160.37	159.48	2,806,054
2025-08-07	148.00	161.75	147.85	160.01	159.12	4,830,352
2025-08-06	145.40	149.30	141.00	147.56	146.74	2,696,790
2025-08-05	146.02	148.79	145.01	145.78	144.97	1,721,471
2025-08-04	143.07	147.80	142.79	146.02	145.21	1,795,100
2025-08-01	144.30	149.11	141.49	144.65	143.85	1,798,200
2025-07-31	145.62	147.47	144.00	144.75	143.95	1,966,007
2025-07-30	144.76	150.61	141.18	146.46	145.65	2,995,381
2025-07-29	147.06	147.06	142.21	145.55	144.74	3,744,164
2025-07-28	150.70	152.53	146.52	146.61	145.80	2,099,200
2025-07-25	151.17	157.00	149.70	150.76	149.93	1,673,100
2025-07-24	150.31	152.57	150.01	151.16	150.32	945,232
2025-07-23	152.22	153.41	150.25	150.93	150.10	1,251,221
2025-07-22	150.45	155.29	149.98	152.00	151.16	1,472,500

← NewerPage 5 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.