Fujian Wanchen Biotechnology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 90.510 | 91.130 | 88.500 | 89.900 | 88.976 | 1,366,800 |
| 2025-01-17 | 88.260 | 90.790 | 85.100 | 90.510 | 89.580 | 2,143,767 |
| 2025-01-16 | 87.100 | 88.700 | 85.700 | 87.500 | 86.601 | 2,085,479 |
| 2025-01-15 | 83.140 | 87.660 | 81.030 | 87.200 | 86.304 | 2,687,822 |
| 2025-01-14 | 76.990 | 83.900 | 76.590 | 82.890 | 82.038 | 3,147,180 |
| 2025-01-13 | 77.700 | 81.670 | 76.500 | 77.350 | 76.555 | 1,708,300 |
| 2025-01-10 | 78.500 | 79.970 | 76.830 | 79.200 | 78.386 | 1,770,270 |
| 2025-01-09 | 78.010 | 80.850 | 77.330 | 78.280 | 77.476 | 1,515,400 |
| 2025-01-08 | 76.500 | 80.400 | 75.210 | 79.120 | 78.307 | 2,167,326 |
| 2025-01-07 | 78.200 | 78.480 | 73.750 | 76.300 | 75.516 | 2,522,870 |
| 2025-01-06 | 78.060 | 80.790 | 76.000 | 78.060 | 77.258 | 2,233,078 |
| 2025-01-03 | 79.000 | 82.300 | 77.500 | 78.130 | 77.327 | 2,814,229 |
| 2025-01-02 | 79.610 | 84.430 | 78.020 | 79.390 | 78.574 | 2,895,414 |
| 2024-12-31 | 76.520 | 84.000 | 76.510 | 80.410 | 79.584 | 3,418,834 |
| 2024-12-30 | 76.520 | 78.770 | 76.070 | 76.930 | 76.140 | 1,144,724 |
| 2024-12-27 | 73.430 | 78.880 | 73.430 | 76.950 | 76.159 | 2,242,611 |
| 2024-12-26 | 73.320 | 76.420 | 73.170 | 73.730 | 72.973 | 1,389,435 |
| 2024-12-25 | 76.310 | 78.000 | 73.230 | 73.730 | 72.973 | 1,455,961 |
| 2024-12-24 | 75.500 | 77.770 | 74.510 | 76.750 | 75.961 | 1,416,634 |
| 2024-12-23 | 73.810 | 79.470 | 73.810 | 75.710 | 74.932 | 2,550,932 |
| 2024-12-20 | 71.600 | 74.770 | 70.600 | 73.810 | 73.052 | 2,507,977 |
| 2024-12-19 | 70.200 | 72.950 | 70.020 | 71.340 | 70.607 | 1,921,000 |
| 2024-12-18 | 73.100 | 73.480 | 70.180 | 71.590 | 70.854 | 1,688,100 |
| 2024-12-17 | 78.900 | 79.190 | 72.600 | 72.960 | 72.210 | 3,016,384 |
| 2024-12-16 | 79.450 | 80.900 | 75.500 | 79.220 | 78.406 | 2,987,408 |
| 2024-12-13 | 81.150 | 83.800 | 79.010 | 79.800 | 78.980 | 2,125,119 |
| 2024-12-12 | 81.800 | 82.810 | 78.520 | 81.670 | 80.831 | 2,317,335 |
| 2024-12-11 | 80.420 | 82.670 | 78.000 | 81.800 | 80.960 | 2,930,800 |
| 2024-12-10 | 76.660 | 83.150 | 73.010 | 80.710 | 79.881 | 4,513,613 |
| 2024-12-09 | 73.110 | 74.390 | 71.590 | 71.940 | 71.201 | 1,531,347 |
| 2024-12-06 | 72.420 | 74.000 | 71.470 | 73.400 | 72.646 | 2,141,400 |
| 2024-12-05 | 76.500 | 77.380 | 71.810 | 72.280 | 71.537 | 3,218,145 |
| 2024-12-04 | 75.970 | 80.750 | 75.250 | 77.490 | 76.694 | 3,486,429 |
| 2024-12-03 | 75.580 | 77.910 | 74.370 | 76.990 | 76.199 | 3,021,046 |
| 2024-12-02 | 74.650 | 77.070 | 73.100 | 75.100 | 74.328 | 3,346,143 |
| 2024-11-29 | 66.700 | 76.280 | 66.370 | 74.650 | 73.883 | 5,177,028 |
| 2024-11-28 | 67.580 | 68.780 | 66.210 | 66.910 | 66.223 | 1,666,000 |
| 2024-11-27 | 66.020 | 67.670 | 63.500 | 67.580 | 66.886 | 2,137,437 |
| 2024-11-26 | 65.070 | 68.000 | 64.420 | 66.020 | 65.342 | 2,711,841 |
| 2024-11-25 | 64.080 | 65.190 | 62.000 | 65.060 | 64.392 | 2,375,100 |
| 2024-11-22 | 67.840 | 69.070 | 63.560 | 63.890 | 63.234 | 3,362,033 |
| 2024-11-21 | 68.030 | 69.850 | 66.760 | 68.350 | 67.648 | 1,856,700 |
| 2024-11-20 | 68.300 | 69.690 | 66.690 | 68.050 | 67.351 | 2,766,367 |
| 2024-11-19 | 66.600 | 69.000 | 64.000 | 68.300 | 67.598 | 3,933,043 |
| 2024-11-18 | 64.880 | 68.650 | 64.150 | 66.440 | 65.757 | 5,240,300 |
| 2024-11-15 | 70.780 | 72.390 | 64.010 | 64.790 | 64.124 | 5,152,509 |
| 2024-11-14 | 73.030 | 74.670 | 70.010 | 71.030 | 70.300 | 2,291,293 |
| 2024-11-13 | 75.200 | 76.010 | 72.190 | 73.940 | 73.180 | 3,332,400 |
| 2024-11-12 | 74.920 | 76.490 | 74.750 | 76.030 | 75.249 | 2,117,740 |
| 2024-11-11 | 77.000 | 78.600 | 74.400 | 75.260 | 74.487 | 2,880,082 |
| 2024-11-08 | 76.000 | 80.000 | 74.510 | 76.500 | 75.714 | 3,889,200 |
| 2024-11-07 | 70.290 | 77.400 | 69.750 | 75.550 | 74.774 | 5,519,900 |
| 2024-11-06 | 73.000 | 75.500 | 69.200 | 70.700 | 69.974 | 4,393,000 |
| 2024-11-05 | 71.440 | 74.770 | 71.020 | 72.430 | 71.686 | 4,263,000 |
| 2024-11-04 | 70.940 | 73.990 | 70.940 | 71.900 | 71.161 | 3,877,500 |
| 2024-11-01 | 72.420 | 72.450 | 69.040 | 69.880 | 69.162 | 3,650,950 |
| 2024-10-31 | 69.660 | 71.950 | 68.000 | 71.000 | 70.271 | 4,950,400 |
| 2024-10-30 | 69.830 | 76.000 | 68.030 | 70.010 | 69.291 | 9,385,278 |
| 2024-10-29 | 63.000 | 69.480 | 63.000 | 69.480 | 68.766 | 7,037,683 |
| 2024-10-28 | 60.150 | 61.360 | 57.000 | 57.900 | 57.305 | 3,993,972 |
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.