Wanhua Chemical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 85.250 | 85.250 | 83.770 | 84.430 | 84.430 | 8,700,027 |
| 2024-04-23 | 86.000 | 86.480 | 84.170 | 84.500 | 84.500 | 11,853,433 |
| 2024-04-22 | 85.550 | 87.500 | 85.160 | 86.290 | 86.290 | 14,080,622 |
| 2024-04-19 | 87.000 | 87.550 | 85.630 | 86.550 | 86.550 | 13,685,104 |
| 2024-04-18 | 86.870 | 88.600 | 86.230 | 87.210 | 87.210 | 11,830,684 |
| 2024-04-17 | 86.950 | 87.500 | 86.200 | 87.080 | 87.080 | 10,441,218 |
| 2024-04-16 | 87.940 | 88.630 | 86.730 | 87.000 | 87.000 | 15,089,504 |
| 2024-04-15 | 86.100 | 88.490 | 86.030 | 88.000 | 88.000 | 17,372,160 |
| 2024-04-12 | 86.500 | 86.940 | 85.480 | 86.110 | 86.110 | 13,920,358 |
| 2024-04-11 | 86.880 | 87.530 | 86.000 | 86.800 | 86.800 | 11,449,118 |
| 2024-04-10 | 86.990 | 87.590 | 86.380 | 87.420 | 87.420 | 12,611,045 |
| 2024-04-09 | 86.990 | 88.660 | 86.350 | 86.900 | 86.900 | 18,063,748 |
| 2024-04-08 | 84.910 | 87.460 | 84.650 | 87.000 | 87.000 | 20,150,338 |
| 2024-04-03 | 84.880 | 85.470 | 84.050 | 84.900 | 84.900 | 9,881,446 |
| 2024-04-02 | 84.500 | 85.980 | 84.200 | 85.000 | 85.000 | 11,240,765 |
| 2024-04-01 | 83.400 | 86.120 | 83.310 | 84.550 | 84.550 | 19,353,317 |
| 2024-03-29 | 80.400 | 82.900 | 80.400 | 82.800 | 82.800 | 9,362,011 |
| 2024-03-28 | 79.500 | 81.490 | 79.250 | 80.450 | 80.450 | 11,906,759 |
| 2024-03-27 | 79.990 | 81.500 | 79.220 | 79.740 | 79.740 | 17,482,414 |
| 2024-03-26 | 78.100 | 80.100 | 78.030 | 80.010 | 80.010 | 15,200,850 |
| 2024-03-25 | 77.240 | 78.900 | 77.050 | 78.240 | 78.240 | 14,250,757 |
| 2024-03-22 | 77.030 | 77.500 | 76.110 | 77.240 | 77.240 | 10,374,056 |
| 2024-03-21 | 78.200 | 78.300 | 77.070 | 77.200 | 77.200 | 8,738,660 |
| 2024-03-20 | 78.190 | 78.930 | 77.770 | 77.880 | 77.880 | 8,732,257 |
| 2024-03-19 | 78.600 | 79.080 | 76.730 | 78.580 | 78.580 | 12,840,096 |
| 2024-03-18 | 78.300 | 79.260 | 77.770 | 78.990 | 78.990 | 10,267,880 |
| 2024-03-15 | 77.290 | 78.500 | 76.640 | 78.290 | 78.290 | 10,968,600 |
| 2024-03-14 | 78.260 | 78.490 | 77.010 | 77.290 | 77.290 | 9,534,139 |
| 2024-03-13 | 79.200 | 79.460 | 77.600 | 78.250 | 78.250 | 10,466,840 |
| 2024-03-12 | 77.710 | 79.500 | 77.020 | 79.020 | 79.020 | 18,100,251 |
| 2024-03-11 | 77.260 | 77.870 | 76.860 | 77.420 | 77.420 | 9,818,826 |
| 2024-03-08 | 76.760 | 77.690 | 76.680 | 77.180 | 77.180 | 9,898,775 |
| 2024-03-07 | 75.950 | 77.240 | 75.880 | 77.000 | 77.000 | 11,143,104 |
| 2024-03-06 | 76.870 | 77.000 | 75.820 | 75.950 | 75.950 | 8,946,161 |
| 2024-03-05 | 75.600 | 77.070 | 75.450 | 76.870 | 76.870 | 16,028,971 |
| 2024-03-04 | 78.670 | 78.800 | 75.900 | 76.140 | 76.140 | 21,644,746 |
| 2024-03-01 | 79.200 | 79.520 | 78.600 | 78.730 | 78.730 | 10,193,794 |
| 2024-02-29 | 77.690 | 79.610 | 77.640 | 79.550 | 79.550 | 14,367,794 |
| 2024-02-28 | 78.610 | 79.250 | 77.710 | 77.790 | 77.790 | 11,594,859 |
| 2024-02-27 | 76.800 | 78.360 | 76.680 | 78.310 | 78.310 | 12,708,626 |
| 2024-02-26 | 77.630 | 78.000 | 76.380 | 76.800 | 76.800 | 9,743,279 |
| 2024-02-23 | 78.410 | 79.100 | 77.370 | 77.620 | 77.620 | 10,557,101 |
| 2024-02-22 | 77.820 | 78.990 | 77.420 | 78.800 | 78.800 | 12,366,501 |
| 2024-02-21 | 74.880 | 79.300 | 74.630 | 78.030 | 78.030 | 21,149,898 |
| 2024-02-20 | 74.620 | 75.180 | 73.990 | 74.960 | 74.960 | 12,195,395 |
| 2024-02-19 | 75.500 | 75.660 | 73.940 | 74.610 | 74.610 | 14,031,524 |
| 2024-02-08 | 73.540 | 75.310 | 73.380 | 74.540 | 74.540 | 23,021,362 |
| 2024-02-07 | 72.300 | 73.480 | 71.450 | 73.350 | 73.350 | 24,791,789 |
| 2024-02-06 | 70.010 | 72.660 | 69.660 | 72.300 | 72.300 | 27,920,862 |
| 2024-02-05 | 68.450 | 71.200 | 68.300 | 70.010 | 70.010 | 31,706,973 |
| 2024-02-02 | 70.650 | 70.650 | 66.810 | 67.710 | 67.710 | 19,740,537 |
| 2024-02-01 | 70.040 | 71.100 | 69.610 | 70.210 | 70.210 | 12,127,225 |
| 2024-01-31 | 71.200 | 71.700 | 69.670 | 69.690 | 69.690 | 10,177,909 |
| 2024-01-30 | 72.390 | 72.830 | 70.870 | 71.240 | 71.240 | 9,499,455 |
| 2024-01-29 | 73.380 | 73.930 | 72.700 | 72.700 | 72.700 | 8,999,933 |
| 2024-01-26 | 71.800 | 73.450 | 71.750 | 73.000 | 73.000 | 11,842,596 |
| 2024-01-25 | 70.640 | 72.310 | 70.050 | 72.090 | 72.090 | 11,814,308 |
| 2024-01-24 | 70.450 | 70.490 | 68.750 | 70.300 | 70.300 | 10,287,312 |
| 2024-01-23 | 69.170 | 70.110 | 68.650 | 69.620 | 69.620 | 9,987,153 |
| 2024-01-22 | 70.140 | 71.290 | 68.170 | 69.170 | 69.170 | 22,245,533 |
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.