Fujian Wanchen Biotechnology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 155.86 | 155.87 | 140.76 | 142.51 | 142.51 | 4,372,997 |
| 2026-10-16 | 156.17 | 161.98 | 155.68 | 156.09 | 156.09 | 1,902,981 |
| 2026-10-15 | 156.08 | 161.99 | 154.13 | 158.00 | 158.00 | 1,945,164 |
| 2026-10-14 | 160.50 | 162.89 | 154.80 | 157.19 | 157.19 | 1,772,438 |
| 2026-10-13 | 161.29 | 167.72 | 160.00 | 160.91 | 160.91 | 3,000,402 |
| 2026-10-12 | 160.20 | 163.80 | 156.21 | 162.91 | 162.91 | 2,518,800 |
| 2026-10-09 | 156.17 | 162.23 | 156.00 | 160.88 | 160.88 | 2,263,433 |
| 2026-10-08 | 152.02 | 159.99 | 150.86 | 157.23 | 157.23 | 2,511,183 |
| 2026-09-30 | 148.20 | 153.22 | 148.20 | 152.27 | 152.27 | 2,165,104 |
| 2026-09-29 | 154.77 | 154.77 | 149.00 | 150.50 | 150.50 | 1,593,619 |
| 2026-09-28 | 156.00 | 158.28 | 152.98 | 155.60 | 155.60 | 1,385,607 |
| 2026-09-24 | 155.97 | 157.20 | 154.07 | 155.26 | 155.26 | 1,505,130 |
| 2026-09-23 | 163.90 | 163.90 | 156.50 | 157.00 | 156.85 | 2,444,801 |
| 2026-09-22 | 163.05 | 165.44 | 161.53 | 163.80 | 163.64 | 2,050,676 |
| 2026-09-21 | 169.54 | 170.30 | 163.02 | 163.62 | 163.46 | 3,608,968 |
| 2026-09-18 | 169.07 | 171.25 | 168.00 | 169.54 | 169.38 | 1,683,978 |
| 2026-09-17 | 173.63 | 173.63 | 168.60 | 169.08 | 168.92 | 1,563,024 |
| 2026-09-16 | 176.82 | 177.37 | 169.30 | 173.62 | 173.45 | 1,881,400 |
| 2026-09-15 | 178.80 | 179.22 | 176.05 | 176.38 | 176.21 | 865,100 |
| 2026-09-14 | 180.11 | 181.48 | 178.03 | 178.80 | 178.63 | 903,700 |
| 2026-09-11 | 184.42 | 185.00 | 177.10 | 181.12 | 180.95 | 1,419,300 |
| 2026-09-10 | 185.00 | 187.00 | 183.12 | 185.54 | 185.36 | 1,256,100 |
| 2026-09-09 | 180.19 | 186.08 | 178.84 | 184.56 | 184.38 | 1,493,800 |
| 2026-09-08 | 181.53 | 182.25 | 179.31 | 180.50 | 180.33 | 1,026,900 |
| 2026-09-07 | 185.99 | 186.00 | 177.88 | 180.71 | 180.54 | 1,671,576 |
| 2026-09-04 | 181.97 | 188.81 | 180.70 | 184.35 | 184.17 | 1,508,940 |
| 2026-09-03 | 186.00 | 186.00 | 180.00 | 180.88 | 180.71 | 1,115,138 |
| 2026-09-02 | 183.29 | 184.49 | 179.74 | 183.25 | 183.07 | 1,391,866 |
| 2026-09-01 | 182.30 | 187.39 | 179.10 | 183.30 | 183.12 | 2,529,044 |
| 2026-08-31 | 186.00 | 187.28 | 172.69 | 179.02 | 178.85 | 4,077,592 |
| 2026-08-28 | 188.00 | 200.71 | 186.80 | 194.38 | 194.19 | 3,463,302 |
| 2026-08-27 | 189.54 | 192.98 | 187.12 | 189.00 | 188.82 | 1,910,240 |
| 2026-08-26 | 188.00 | 191.29 | 185.65 | 189.53 | 189.35 | 2,471,100 |
| 2026-08-25 | 204.51 | 212.01 | 184.45 | 189.01 | 188.83 | 4,824,552 |
| 2026-08-24 | 199.00 | 203.44 | 197.20 | 202.90 | 202.71 | 1,550,350 |
| 2026-08-21 | 200.98 | 201.78 | 197.89 | 201.06 | 200.87 | 1,012,810 |
| 2026-08-20 | 200.00 | 203.37 | 197.00 | 201.68 | 201.49 | 1,332,654 |
| 2026-08-19 | 200.79 | 200.97 | 197.37 | 199.68 | 199.49 | 1,406,065 |
| 2026-08-18 | 200.00 | 206.00 | 200.00 | 200.71 | 200.52 | 1,259,608 |
| 2026-08-17 | 196.89 | 202.75 | 194.88 | 202.20 | 202.01 | 1,517,724 |
| 2026-08-14 | 197.02 | 198.63 | 194.52 | 196.89 | 196.70 | 1,542,916 |
| 2026-08-13 | 201.74 | 202.51 | 198.02 | 198.72 | 198.53 | 1,970,718 |
| 2026-08-12 | 201.68 | 205.87 | 199.09 | 202.20 | 202.01 | 1,478,493 |
| 2026-08-11 | 205.12 | 209.68 | 201.28 | 202.25 | 202.06 | 1,488,001 |
| 2026-08-10 | 201.02 | 210.50 | 200.00 | 206.40 | 206.20 | 1,760,553 |
| 2026-08-07 | 202.80 | 202.84 | 197.13 | 202.33 | 202.14 | 1,956,205 |
| 2026-08-06 | 204.50 | 206.60 | 200.00 | 202.66 | 202.47 | 1,943,401 |
| 2026-08-05 | 205.30 | 206.00 | 200.30 | 205.01 | 204.81 | 2,651,102 |
| 2026-08-04 | 206.04 | 207.29 | 199.02 | 205.30 | 205.10 | 2,263,400 |
| 2026-08-03 | 216.71 | 218.00 | 202.02 | 205.81 | 205.61 | 4,328,200 |
| 2026-07-31 | 210.01 | 222.98 | 205.03 | 218.50 | 218.29 | 4,233,678 |
| 2026-07-30 | 210.04 | 222.83 | 207.00 | 219.00 | 218.79 | 3,746,825 |
| 2026-07-29 | 203.98 | 215.99 | 201.24 | 211.30 | 211.10 | 2,907,510 |
| 2026-07-28 | 193.10 | 206.00 | 190.00 | 205.22 | 205.02 | 2,884,508 |
| 2026-07-27 | 185.91 | 194.16 | 182.88 | 192.56 | 192.38 | 1,390,783 |
| 2026-07-24 | 186.99 | 190.88 | 184.00 | 187.20 | 187.02 | 1,680,383 |
| 2026-07-23 | 192.02 | 192.02 | 180.50 | 187.22 | 187.04 | 2,458,686 |
| 2026-07-22 | 191.53 | 198.51 | 191.00 | 194.14 | 193.95 | 2,278,046 |
| 2026-07-21 | 193.58 | 200.00 | 190.70 | 193.12 | 192.94 | 2,555,181 |
| 2026-07-20 | 189.07 | 197.60 | 188.62 | 194.59 | 194.40 | 3,374,478 |
Page 1 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.