Wanhua Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	69.470	70.440	69.010	70.200	70.200	13,399,710
2024-01-18	67.350	69.960	66.780	69.810	69.810	18,031,245
2024-01-17	70.060	70.060	67.700	67.700	67.700	14,145,282
2024-01-16	69.700	70.330	69.030	70.060	70.060	11,808,330
2024-01-15	70.660	70.780	69.680	69.810	69.810	12,543,331
2024-01-12	71.270	71.470	70.270	70.840	70.840	11,851,986
2024-01-11	72.860	72.900	71.310	71.480	71.480	12,580,554
2024-01-10	72.010	73.450	72.000	73.000	73.000	8,754,651
2024-01-09	73.700	73.850	72.110	72.320	72.320	10,376,519
2024-01-08	75.000	75.310	73.530	73.630	73.630	7,543,544
2024-01-05	75.000	76.080	74.540	75.200	75.200	7,945,531
2024-01-04	75.200	76.240	74.300	75.160	75.160	9,417,155
2024-01-03	75.520	76.000	75.000	75.550	75.550	8,571,760
2024-01-02	76.900	76.920	75.550	75.670	75.670	9,638,911
2023-12-29	78.200	78.590	76.710	76.820	76.820	13,695,166
2023-12-28	76.600	78.390	76.300	78.200	78.200	12,473,730
2023-12-27	76.830	77.560	75.880	76.200	76.200	8,678,604
2023-12-26	77.610	77.670	76.350	76.830	76.830	5,467,669
2023-12-25	77.380	77.890	77.020	77.650	77.650	5,493,172
2023-12-22	77.050	77.420	76.010	77.370	77.370	8,926,650
2023-12-21	75.570	77.150	75.250	76.680	76.680	10,235,396
2023-12-20	75.810	76.490	75.570	75.830	75.830	8,438,829
2023-12-19	75.320	75.840	74.900	75.800	75.800	6,766,973
2023-12-18	75.160	76.250	73.950	75.870	75.870	10,130,651
2023-12-15	75.350	76.660	74.910	75.160	75.160	11,986,767
2023-12-14	74.140	75.780	73.850	75.050	75.050	18,078,791
2023-12-13	76.080	76.090	73.470	73.660	73.660	15,913,210
2023-12-12	76.500	76.500	75.400	76.170	76.170	8,905,101
2023-12-11	75.560	76.900	74.850	76.610	76.610	10,005,624
2023-12-08	75.970	76.350	75.510	76.190	76.190	11,652,176
2023-12-07	77.100	77.770	75.880	75.980	75.980	11,680,999
2023-12-06	77.510	78.020	76.950	77.100	77.100	11,475,155
2023-12-05	79.690	79.690	77.740	77.770	77.770	8,611,045
2023-12-04	79.000	79.560	78.220	79.250	79.250	8,152,863
2023-12-01	80.260	80.350	78.150	78.880	78.880	16,176,300
2023-11-30	80.530	80.880	80.060	80.650	80.650	6,424,404
2023-11-29	80.800	80.890	80.010	80.340	80.340	7,531,046
2023-11-28	81.180	81.210	80.500	80.800	80.800	5,800,764
2023-11-27	81.100	81.400	79.920	81.180	81.180	12,355,482
2023-11-24	81.580	82.110	81.370	81.400	81.400	6,359,860
2023-11-23	81.650	82.040	81.010	81.750	81.750	7,980,745
2023-11-22	82.680	82.680	81.700	81.820	81.820	7,135,836
2023-11-21	82.500	83.850	82.350	82.730	82.730	13,348,916
2023-11-20	82.500	82.880	81.600	82.300	82.300	8,613,883
2023-11-17	82.200	82.540	81.260	82.300	82.300	11,809,048
2023-11-16	83.290	83.290	82.200	82.350	82.350	7,677,300
2023-11-15	83.180	83.830	82.470	83.300	83.300	10,519,445
2023-11-14	83.260	83.980	82.010	82.680	82.680	10,194,270
2023-11-13	83.480	83.720	82.520	83.100	83.100	9,235,584
2023-11-10	84.660	85.300	82.880	83.330	83.330	12,152,929
2023-11-09	82.580	85.270	82.400	84.960	84.960	19,777,850
2023-11-08	86.980	87.000	81.880	83.380	83.380	32,842,022
2023-11-07	87.710	87.840	86.630	87.200	87.200	6,806,013
2023-11-06	87.330	88.610	87.300	88.160	88.160	7,942,908
2023-11-03	86.370	87.220	85.730	87.090	87.090	4,623,154
2023-11-02	86.450	87.200	85.720	86.360	86.360	7,550,061
2023-11-01	88.660	88.850	85.500	85.500	85.500	11,437,849
2023-10-31	88.580	88.800	87.650	88.800	88.800	5,505,592
2023-10-30	87.100	89.220	86.810	88.630	88.630	7,855,875
2023-10-27	86.000	87.910	85.630	87.850	87.850	7,838,757

← NewerPage 12 of 21 · 1,212 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.