Wanhua Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	86.020	86.690	84.900	86.010	86.010	5,568,546
2023-10-25	86.350	87.100	85.900	85.960	85.960	9,697,731
2023-10-24	83.880	85.000	83.860	84.660	84.660	8,250,536
2023-10-23	84.990	85.000	83.050	83.880	83.880	6,318,391
2023-10-20	84.450	85.300	84.370	85.000	85.000	7,672,437
2023-10-19	85.100	85.810	84.840	84.850	84.850	8,086,302
2023-10-18	86.990	87.300	85.880	85.970	85.970	5,478,961
2023-10-17	86.310	87.630	85.820	87.560	87.560	7,711,820
2023-10-16	87.000	87.450	86.000	86.400	86.400	8,516,738
2023-10-13	86.500	87.200	86.280	87.080	87.080	5,321,473
2023-10-12	88.880	89.290	86.800	87.210	87.210	9,628,279
2023-10-11	88.280	88.860	87.380	87.490	87.490	8,449,342
2023-10-10	88.880	88.880	86.880	87.090	87.090	7,782,404
2023-10-09	88.000	88.550	87.500	87.900	87.900	6,773,367
2023-09-28	89.440	89.670	87.360	88.320	88.320	11,135,404
2023-09-27	91.120	91.470	88.660	89.210	89.210	13,043,599
2023-09-26	90.800	91.680	90.800	91.120	91.120	5,443,502
2023-09-25	93.790	93.790	91.300	91.430	91.430	8,621,107
2023-09-22	91.010	93.230	90.720	93.190	93.190	10,149,770
2023-09-21	91.330	91.960	91.090	91.120	91.120	6,308,627
2023-09-20	92.810	93.000	91.440	91.720	91.720	4,488,220
2023-09-19	93.000	93.300	91.560	92.800	92.800	6,422,968
2023-09-18	92.790	93.620	92.060	93.100	93.100	5,702,428
2023-09-15	94.370	94.500	92.180	92.840	92.840	6,880,784
2023-09-14	95.090	95.190	93.580	94.010	94.010	6,341,822
2023-09-13	95.000	95.960	94.120	94.360	94.360	5,665,617
2023-09-12	94.550	95.130	94.120	94.310	94.310	4,795,586
2023-09-11	94.580	95.750	94.310	94.630	94.630	5,071,523
2023-09-08	96.080	96.190	94.250	94.550	94.550	4,188,264
2023-09-07	96.530	97.000	95.400	96.110	96.110	5,665,922
2023-09-06	96.860	97.500	96.200	96.530	96.530	4,517,587
2023-09-05	97.180	97.800	96.500	97.150	97.150	5,270,250
2023-09-04	97.530	99.100	96.600	97.760	97.760	14,006,779
2023-09-01	93.750	96.730	93.750	96.580	96.580	10,193,469
2023-08-31	93.600	94.550	93.410	93.750	93.750	5,731,652
2023-08-30	93.900	94.970	93.010	93.650	93.650	8,031,681
2023-08-29	94.220	94.880	92.750	93.430	93.430	9,465,620
2023-08-28	96.500	97.000	93.000	93.300	93.300	12,222,577
2023-08-25	92.220	93.680	92.150	92.800	92.800	6,560,554
2023-08-24	91.300	93.560	91.300	92.880	92.880	7,310,351
2023-08-23	92.700	93.410	91.160	91.460	91.460	7,715,377
2023-08-22	92.000	93.680	91.610	93.040	93.040	8,304,676
2023-08-21	91.010	92.930	90.800	91.490	91.490	9,048,129
2023-08-18	92.900	93.290	91.800	91.800	91.800	8,192,846
2023-08-17	93.260	93.780	92.200	93.170	93.170	7,306,250
2023-08-16	93.970	94.390	93.210	93.730	93.730	6,425,576
2023-08-15	94.460	94.920	93.530	94.630	94.630	5,011,331
2023-08-14	93.230	95.170	93.100	94.390	94.390	8,577,288
2023-08-11	97.220	97.230	95.000	95.000	95.000	7,618,153
2023-08-10	96.920	97.600	95.590	96.750	96.750	6,043,143
2023-08-09	96.480	97.450	96.350	96.960	96.960	4,537,939
2023-08-08	96.510	97.790	96.010	97.040	97.040	5,333,271
2023-08-07	96.750	97.180	96.010	96.940	96.940	6,104,910
2023-08-04	97.270	98.280	96.110	96.540	96.540	6,211,874
2023-08-03	97.280	97.330	96.110	96.650	96.650	5,638,535
2023-08-02	97.880	97.980	96.460	97.050	97.050	4,531,356
2023-08-01	97.200	99.200	96.900	97.600	97.600	8,663,397
2023-07-31	96.800	99.780	96.800	97.760	97.760	16,540,985
2023-07-28	94.010	96.060	93.980	95.710	95.710	15,977,009
2023-07-27	95.400	95.400	94.210	94.660	94.660	5,490,798

← NewerPage 13 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.