Wanhua Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	81.610	81.880	79.600	79.700	79.700	9,658,595
2024-07-22	82.540	82.800	80.700	81.630	81.630	11,337,583
2024-07-19	81.570	82.970	80.610	82.540	82.540	13,602,110
2024-07-18	82.330	82.380	80.580	81.780	81.780	11,067,391
2024-07-17	81.780	82.530	79.500	82.310	82.310	11,796,117
2024-07-16	81.450	82.480	81.250	81.770	81.770	8,040,429
2024-07-15	83.500	83.750	81.310	81.600	81.600	9,913,340
2024-07-12	81.300	83.950	81.000	83.320	83.320	16,335,320
2024-07-11	78.130	81.330	77.760	80.530	80.530	14,511,803
2024-07-10	78.420	79.360	77.400	77.750	77.750	8,781,155
2024-07-09	79.200	79.480	78.000	78.580	78.580	11,146,650
2024-07-08	80.620	80.630	79.200	79.240	79.240	9,605,013
2024-07-05	81.010	81.010	81.010	81.010	81.010	0
2024-07-04	80.850	81.170	79.400	81.010	81.010	10,339,838
2024-07-03	80.300	81.280	80.130	80.420	80.420	7,468,345
2024-07-02	81.600	82.480	80.280	80.300	80.300	14,415,598
2024-07-01	80.600	82.800	80.600	82.300	82.300	10,944,245
2024-06-28	82.810	83.330	80.860	80.860	80.860	19,036,039
2024-06-27	85.100	85.450	82.070	83.100	83.100	18,236,498
2024-06-26	85.480	85.800	84.660	85.390	85.390	8,236,353
2024-06-25	84.680	86.250	83.850	85.780	85.780	13,220,914
2024-06-24	83.400	84.470	82.470	84.280	84.280	11,368,850
2024-06-21	84.040	84.300	82.510	83.300	83.300	9,407,864
2024-06-20	84.210	85.600	83.940	84.040	84.040	8,854,035
2024-06-19	85.120	85.300	83.770	84.200	84.200	11,802,502
2024-06-18	85.810	86.050	84.610	85.130	85.130	7,587,472
2024-06-17	86.150	87.080	85.370	85.750	85.750	9,956,514
2024-06-14	85.530	87.150	83.920	86.470	86.470	15,434,196
2024-06-13	86.780	86.850	85.010	85.760	85.760	10,118,115
2024-06-12	88.310	88.490	85.770	86.650	86.650	11,753,155
2024-06-11	88.180	88.650	87.040	88.300	88.300	7,356,154
2024-06-07	89.710	89.800	87.500	87.990	87.990	7,572,901
2024-06-06	88.200	90.280	88.140	88.800	88.800	9,851,420
2024-06-05	88.500	88.530	87.660	88.140	88.140	5,199,783
2024-06-04	87.180	88.750	87.010	88.100	88.100	8,628,266
2024-06-03	87.250	87.950	86.800	87.220	87.220	9,782,184
2024-05-31	89.880	89.880	87.400	87.550	87.550	11,740,584
2024-05-30	90.430	92.180	88.450	88.870	88.870	14,011,705
2024-05-29	89.850	91.260	89.850	90.430	90.430	8,814,588
2024-05-28	90.540	91.010	90.010	90.120	90.120	7,434,625
2024-05-27	88.430	90.850	88.400	90.540	90.540	10,815,248
2024-05-24	88.810	89.450	88.030	88.710	88.710	11,029,225
2024-05-23	90.790	90.840	88.800	89.090	89.090	11,511,208
2024-05-22	89.480	92.220	89.200	91.280	91.280	22,242,289
2024-05-21	89.510	89.800	88.120	88.600	88.600	7,924,512
2024-05-20	90.500	91.590	88.790	89.830	89.830	12,776,601
2024-05-17	88.300	90.080	88.300	90.060	90.060	10,087,264
2024-05-16	88.680	89.260	87.860	88.750	88.750	9,736,311
2024-05-15	89.660	90.100	88.010	88.700	88.700	8,587,372
2024-05-14	90.630	90.940	89.380	89.670	89.670	8,547,963
2024-05-13	89.900	91.350	89.280	90.600	90.600	9,994,380
2024-05-10	90.400	91.400	89.500	90.220	90.220	11,064,427
2024-05-09	90.380	90.860	89.190	90.330	90.330	13,199,487
2024-05-08	91.970	92.300	90.460	90.870	90.870	9,070,595
2024-05-07	91.860	92.500	91.680	91.960	91.960	10,473,491
2024-05-06	91.000	92.510	90.120	91.940	91.940	20,019,552
2024-04-30	90.310	91.110	89.100	89.100	89.100	9,823,168
2024-04-29	86.740	92.640	86.500	89.850	89.850	24,739,005
2024-04-26	84.480	87.490	84.440	86.740	86.740	16,554,085
2024-04-25	84.370	84.950	83.580	84.500	84.500	8,840,302

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-26	1.6000 CNY
2022-04-29	2.5000 CNY
2021-04-26	1.3000 CNY
2020-05-15	1.3000 CNY
2019-05-27	2.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.