Fujian Wanchen Biotechnology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	60.390	61.030	57.850	60.170	59.552	2,859,150
2024-10-24	60.020	61.070	58.130	60.020	59.403	2,896,500
2024-10-23	60.970	62.480	59.150	59.940	59.324	3,566,200
2024-10-22	55.530	63.660	55.530	60.930	60.304	6,439,822
2024-10-21	55.000	58.200	54.180	56.510	55.929	4,690,825
2024-10-18	51.990	56.500	50.310	55.270	54.702	6,127,516
2024-10-17	55.800	57.620	51.400	51.880	51.347	5,326,590
2024-10-16	55.210	56.850	53.520	54.880	54.316	3,753,146
2024-10-15	61.000	61.000	55.820	56.850	56.266	5,955,745
2024-10-14	47.110	57.370	47.110	57.370	56.781	8,383,310
2024-10-11	48.550	50.000	47.000	47.810	47.319	3,409,300
2024-10-10	51.460	54.680	49.010	49.060	48.556	6,872,062
2024-10-09	47.680	55.000	46.550	50.200	49.684	8,590,025
2024-10-08	47.960	49.070	43.940	49.070	48.566	12,192,260
2024-09-30	36.000	41.870	34.900	40.890	40.470	4,713,928
2024-09-27	31.850	36.200	31.700	34.890	34.532	3,262,787
2024-09-26	31.500	31.870	30.790	31.760	31.434	1,856,300
2024-09-25	31.610	32.850	31.310	31.560	31.236	1,938,965
2024-09-24	30.180	32.130	29.490	31.700	31.374	2,286,587
2024-09-23	29.950	30.250	29.520	29.640	29.336	644,930
2024-09-20	30.110	30.260	29.520	30.260	29.949	827,700
2024-09-19	30.130	30.490	29.020	30.050	29.741	1,417,143
2024-09-18	30.610	30.640	29.200	29.540	29.237	1,383,230
2024-09-13	31.110	31.620	30.400	30.520	30.206	1,085,384
2024-09-12	31.580	31.870	31.050	31.110	30.790	776,938
2024-09-11	31.000	31.960	31.000	31.590	31.265	944,747
2024-09-10	31.340	31.750	30.770	31.460	31.137	1,414,900
2024-09-09	32.940	33.050	31.340	31.600	31.275	2,698,229
2024-09-06	32.600	33.550	32.400	32.900	32.562	1,303,020
2024-09-05	32.000	32.680	31.800	32.660	32.324	1,300,987
2024-09-04	32.000	32.920	31.550	32.260	31.929	1,688,606
2024-09-03	32.380	33.260	32.200	32.280	31.948	2,354,900
2024-09-02	31.830	33.580	31.400	32.640	32.305	3,368,820
2024-08-30	31.000	32.500	31.000	31.850	31.523	3,589,087
2024-08-29	29.430	32.300	29.290	31.430	31.107	5,169,101
2024-08-28	28.660	30.880	28.310	30.280	29.969	4,523,410
2024-08-27	27.930	28.850	27.850	28.290	27.999	2,396,100
2024-08-26	28.000	28.230	27.410	28.120	27.831	2,891,777
2024-08-23	27.600	28.890	27.540	27.740	27.455	4,155,200
2024-08-22	29.000	29.760	28.400	28.530	28.237	4,691,305
2024-08-21	27.710	29.600	27.510	29.250	28.950	5,854,574
2024-08-20	26.870	28.990	26.540	28.300	28.009	8,191,432
2024-08-19	25.880	30.500	25.340	27.740	27.455	11,090,519
2024-08-16	23.620	25.860	22.550	25.860	25.594	7,205,839
2024-08-15	21.070	21.680	20.900	21.550	21.329	1,729,400
2024-08-14	21.090	21.260	20.570	21.110	20.893	1,678,372
2024-08-13	20.350	21.070	20.250	21.010	20.794	2,406,455
2024-08-12	20.200	20.730	19.930	20.520	20.309	1,689,790
2024-08-09	20.900	21.060	20.230	20.300	20.091	1,816,900
2024-08-08	19.800	20.880	19.660	20.680	20.468	3,038,743
2024-08-07	20.700	20.700	19.960	20.080	19.874	2,006,400
2024-08-06	20.550	20.780	20.310	20.660	20.448	2,364,000
2024-08-05	20.330	21.400	20.200	20.300	20.091	4,462,720
2024-08-02	19.870	21.150	19.600	20.320	20.111	3,441,103
2024-08-01	20.370	21.180	19.960	20.000	19.795	3,895,312
2024-07-31	18.990	20.690	18.800	20.550	20.339	5,427,577
2024-07-30	19.310	21.720	19.030	19.580	19.379	6,038,548
2024-07-29	18.190	18.590	17.790	18.120	17.934	1,307,100
2024-07-26	18.400	18.690	18.230	18.250	18.063	1,066,600
2024-07-25	17.840	18.630	17.690	18.320	18.132	2,051,800

← NewerPage 9 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.