Fujian Wanchen Biotechnology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	150.45	155.29	149.98	152.00	151.16	1,472,500
2025-07-21	152.19	156.07	150.58	151.23	150.39	1,523,599
2025-07-18	152.00	156.80	152.00	153.58	152.73	1,591,676
2025-07-17	154.50	156.01	150.66	152.15	151.31	1,948,667
2025-07-16	157.29	158.97	148.29	154.67	153.81	3,514,500
2025-07-15	162.36	163.79	157.00	157.79	156.92	2,028,700
2025-07-14	163.93	164.79	159.43	162.50	161.60	1,514,217
2025-07-11	162.00	166.58	161.32	165.05	164.14	1,509,400
2025-07-10	168.00	168.00	161.95	164.62	163.71	1,164,013
2025-07-09	164.52	169.56	163.17	168.01	167.08	1,438,479
2025-07-08	165.00	165.31	160.59	164.64	163.73	1,487,573
2025-07-07	158.67	166.98	155.12	165.00	164.09	2,763,092
2025-07-04	163.00	164.77	161.80	162.77	161.87	1,448,500
2025-07-03	166.99	167.79	159.80	164.20	163.29	3,788,050
2025-07-02	187.50	189.00	166.18	168.67	167.74	3,658,885
2025-07-01	181.21	188.72	180.01	186.85	185.82	1,675,329
2025-06-30	171.01	183.29	170.31	180.24	179.24	2,711,669
2025-06-27	170.34	171.99	168.50	170.30	169.36	1,126,640
2025-06-26	171.47	177.64	169.50	171.97	171.02	1,637,803
2025-06-25	171.93	174.62	170.01	172.20	171.25	1,425,030
2025-06-24	172.08	172.77	169.50	171.90	170.95	1,423,236
2025-06-23	169.69	172.04	165.20	172.00	171.05	1,699,621
2025-06-20	174.94	174.94	167.19	169.80	168.86	1,354,416
2025-06-19	173.01	174.59	168.20	171.92	170.97	1,977,575
2025-06-18	172.37	176.19	171.28	173.66	172.70	1,453,771
2025-06-17	184.19	185.10	172.01	172.73	171.77	3,017,369
2025-06-16	184.10	186.19	178.10	183.25	182.24	1,912,018
2025-06-13	195.53	196.50	181.55	184.06	183.04	4,416,240
2025-06-12	189.28	195.00	185.20	194.46	193.38	2,645,389
2025-06-11	183.47	190.50	182.71	188.00	186.96	1,732,335
2025-06-10	185.20	188.20	183.00	183.38	182.37	1,841,724
2025-06-09	185.00	188.00	182.50	184.34	183.32	1,636,898
2025-06-06	186.52	187.99	178.51	184.47	183.45	2,855,330
2025-06-05	195.04	199.90	187.00	192.06	191.00	4,307,926
2025-06-04	182.99	199.13	179.84	196.00	194.92	3,098,430
2025-06-03	163.85	186.00	159.18	183.82	182.80	4,718,278
2025-05-30	155.00	162.60	154.19	161.00	160.11	1,988,047
2025-05-29	156.50	156.57	152.69	155.17	154.31	1,422,547
2025-05-28	156.95	157.50	152.06	155.17	154.31	1,540,113
2025-05-27	159.86	160.05	154.01	156.96	156.09	1,907,900
2025-05-26	159.00	165.00	156.27	159.85	158.97	2,792,420
2025-05-23	159.00	159.96	154.99	155.50	154.64	3,296,664
2025-05-22	165.24	170.83	163.00	163.81	162.90	2,430,440
2025-05-21	164.48	168.50	162.20	164.99	164.08	2,289,400
2025-05-20	156.99	168.86	154.82	164.46	163.55	3,948,617
2025-05-19	151.99	158.76	148.69	155.99	154.73	2,717,603
2025-05-16	154.42	155.98	148.00	151.93	150.70	2,490,480
2025-05-15	155.96	159.72	154.01	156.23	154.97	2,017,777
2025-05-14	155.00	160.50	154.06	156.59	155.32	2,571,862
2025-05-13	151.20	156.88	147.84	155.79	154.53	2,673,325
2025-05-12	149.95	153.36	149.01	151.20	149.98	2,471,167
2025-05-09	146.41	153.90	146.00	153.01	151.77	2,849,200
2025-05-08	159.27	159.76	147.00	150.03	148.82	5,313,380
2025-05-07	155.21	163.78	153.21	160.49	159.19	4,032,836
2025-05-06	167.00	167.88	150.50	155.21	153.96	5,309,053
2025-04-30	146.79	171.00	146.79	164.75	163.42	6,189,461
2025-04-29	147.35	153.00	133.97	147.00	145.81	6,655,275
2025-04-28	140.02	144.81	136.26	138.85	137.73	3,406,470
2025-04-25	140.67	142.95	135.98	138.00	136.88	3,325,846
2025-04-24	128.52	141.00	127.98	138.53	137.41	4,258,310

← NewerPage 6 of 21 · 1,216 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.