Fujian Wanchen Biotechnology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	131.20	132.98	128.01	128.35	127.31	2,752,726
2025-04-22	133.41	136.53	129.89	130.49	129.44	4,119,804
2025-04-21	115.94	135.48	113.17	135.48	134.38	5,713,638
2025-04-18	114.40	117.96	110.20	112.90	111.99	2,271,975
2025-04-17	114.14	115.99	111.66	114.36	113.44	2,086,300
2025-04-16	113.20	116.22	110.21	114.26	113.34	2,556,255
2025-04-15	108.64	116.60	108.64	113.00	112.09	3,605,337
2025-04-14	110.50	115.49	107.43	108.30	107.42	3,065,300
2025-04-11	106.61	111.00	105.20	108.76	107.88	2,082,100
2025-04-10	99.750	109.28	98.000	107.00	106.14	3,117,800
2025-04-09	98.540	100.88	94.330	99.770	98.964	3,013,120
2025-04-08	96.980	101.60	95.000	100.60	99.787	4,036,696
2025-04-07	97.380	107.79	93.000	96.580	95.799	3,434,174
2025-04-03	99.700	103.85	97.600	102.62	101.79	2,190,248
2025-04-02	94.920	101.53	94.270	99.920	99.112	2,896,400
2025-04-01	90.110	95.500	89.250	94.500	93.736	2,188,358
2025-03-31	91.100	92.800	89.400	90.130	89.402	1,798,089
2025-03-28	92.790	94.490	90.980	91.890	91.147	1,474,100
2025-03-27	90.370	95.880	90.370	92.800	92.050	2,784,813
2025-03-26	88.780	92.490	88.010	90.350	89.620	2,542,300
2025-03-25	87.770	90.380	86.500	89.470	88.747	3,313,290
2025-03-24	82.000	88.500	80.900	87.720	87.011	4,434,000
2025-03-21	81.180	83.160	80.550	80.550	79.899	2,065,200
2025-03-20	82.180	82.690	80.650	81.420	80.762	1,023,200
2025-03-19	81.850	84.260	81.600	82.630	81.962	1,923,460
2025-03-18	82.220	82.890	80.280	81.900	81.238	1,963,280
2025-03-17	84.260	86.000	81.500	82.030	81.367	3,578,586
2025-03-14	83.600	86.480	82.700	84.450	83.767	3,443,600
2025-03-13	79.160	84.000	79.150	83.420	82.746	3,950,500
2025-03-12	81.510	81.700	77.500	79.560	78.917	4,136,023
2025-03-11	85.300	87.220	78.000	80.940	80.286	6,329,272
2025-03-10	87.260	88.110	83.200	86.640	85.940	2,586,635
2025-03-07	93.190	94.560	85.050	86.890	86.188	4,487,407
2025-03-06	91.950	96.000	90.230	93.200	92.447	2,318,634
2025-03-05	89.000	93.550	88.620	92.410	91.663	3,042,223
2025-03-04	86.190	91.000	85.000	88.430	87.715	6,374,811
2025-03-03	95.230	99.380	93.580	95.850	95.075	2,456,600
2025-02-28	95.000	96.980	93.370	93.370	92.615	1,763,830
2025-02-27	92.940	97.560	92.170	94.160	93.399	2,076,400
2025-02-26	92.460	95.000	91.520	92.940	92.189	1,399,210
2025-02-25	91.870	93.420	89.600	92.650	91.901	1,656,329
2025-02-24	94.200	95.990	92.050	92.200	91.455	1,756,321
2025-02-21	95.360	96.490	92.050	94.200	93.439	2,187,926
2025-02-20	95.780	97.000	93.800	95.370	94.599	1,188,000
2025-02-19	94.260	96.170	92.500	94.650	93.885	1,646,291
2025-02-18	96.990	102.32	93.800	94.280	93.518	2,830,751
2025-02-17	95.150	97.200	94.510	96.700	95.918	1,406,500
2025-02-14	97.000	98.000	93.580	96.800	96.018	2,074,708
2025-02-13	99.040	100.13	96.580	97.550	96.762	1,181,398
2025-02-12	97.200	99.180	96.030	99.050	98.249	1,326,700
2025-02-11	98.900	100.90	96.970	97.550	96.762	1,494,347
2025-02-10	98.860	100.43	96.210	99.130	98.329	1,365,610
2025-02-07	97.120	99.300	95.440	98.500	97.704	2,403,300
2025-02-06	96.190	99.270	95.490	97.990	97.198	2,046,740
2025-02-05	101.00	102.63	93.010	97.700	96.910	3,564,278
2025-01-27	98.010	104.04	97.000	102.80	101.97	4,261,429
2025-01-24	105.00	107.50	98.700	100.79	99.975	4,312,800
2025-01-23	99.640	108.00	99.000	105.49	104.64	3,347,870
2025-01-22	97.780	99.350	95.500	99.000	98.200	1,733,350
2025-01-21	90.000	99.990	88.300	97.400	96.613	2,974,093

← NewerPage 7 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.