Wanhua Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	94.880	95.300	94.370	95.000	95.000	6,974,731
2023-07-25	92.900	95.480	92.900	94.880	94.880	13,823,405
2023-07-24	90.260	92.140	90.030	92.000	92.000	5,906,423
2023-07-21	92.270	92.590	91.220	91.610	91.610	7,026,338
2023-07-20	91.620	93.290	91.550	92.250	92.250	8,231,808
2023-07-19	90.510	91.250	90.500	91.150	91.150	4,974,361
2023-07-18	90.770	91.220	89.600	91.000	91.000	5,341,954
2023-07-17	91.740	91.740	88.760	90.470	90.470	6,301,744
2023-07-14	91.650	92.130	90.550	91.130	91.130	7,731,767
2023-07-13	91.380	92.000	90.470	91.650	91.650	8,959,698
2023-07-12	89.540	91.580	88.890	90.850	90.850	11,276,870
2023-07-11	88.080	89.840	87.290	89.500	89.500	9,257,737
2023-07-10	85.410	87.950	85.160	87.300	87.300	8,007,229
2023-07-07	85.500	86.050	85.090	85.410	85.410	4,757,086
2023-07-06	86.580	86.830	85.340	85.920	85.920	7,186,034
2023-07-05	87.060	87.600	86.090	86.330	86.330	7,032,386
2023-07-04	87.680	87.960	86.780	87.400	87.400	7,653,556
2023-07-03	87.850	89.200	87.180	87.580	87.580	10,403,865
2023-06-30	87.900	88.440	87.140	87.840	87.840	6,798,740
2023-06-29	89.500	89.520	87.270	87.900	87.900	7,339,298
2023-06-28	89.470	90.150	88.230	88.750	88.750	6,650,606
2023-06-27	88.830	89.880	88.340	89.400	89.400	7,626,279
2023-06-26	88.500	89.480	87.760	88.830	88.830	11,121,055
2023-06-21	90.390	91.380	89.740	89.740	89.740	7,294,890
2023-06-20	92.000	93.190	90.510	90.710	90.710	8,665,400
2023-06-19	91.290	92.220	90.850	91.900	91.900	7,807,234
2023-06-16	91.590	92.430	90.870	91.290	91.290	7,767,260
2023-06-15	90.540	91.770	89.830	91.600	91.600	7,384,569
2023-06-14	89.880	92.300	89.750	90.460	90.460	10,475,853
2023-06-13	88.500	89.940	88.200	89.620	89.620	8,748,274
2023-06-12	87.350	89.600	86.910	88.650	88.650	9,142,217
2023-06-09	87.800	88.360	86.390	87.350	87.350	9,688,263
2023-06-08	85.610	87.160	85.000	86.970	86.970	8,155,419
2023-06-07	86.060	87.250	84.800	84.800	84.800	6,816,247
2023-06-06	84.010	87.460	84.000	85.760	85.760	12,347,705
2023-06-05	84.680	85.000	83.580	84.500	84.500	5,689,512
2023-06-02	82.500	85.150	82.420	84.440	84.440	12,883,683
2023-06-01	82.270	84.420	82.090	82.200	82.200	10,833,685
2023-05-31	83.080	83.590	81.550	82.260	82.260	13,123,979
2023-05-30	84.070	84.660	82.110	83.080	83.080	9,144,974
2023-05-29	86.270	87.250	83.520	83.710	83.710	14,861,935
2023-05-26	85.970	86.570	85.200	86.270	86.270	4,442,888
2023-05-25	87.200	87.750	86.320	86.720	85.120	6,024,164
2023-05-24	87.810	89.100	86.980	87.710	86.092	9,137,247
2023-05-23	89.180	89.180	87.800	87.800	86.180	4,318,492
2023-05-22	87.960	89.090	86.900	88.900	87.260	5,932,005
2023-05-19	86.810	88.000	85.900	87.000	85.395	6,925,317
2023-05-18	87.540	88.050	86.600	87.110	85.503	6,138,875
2023-05-17	88.430	89.000	87.360	87.490	85.876	5,687,634
2023-05-16	89.150	89.300	88.200	88.580	86.946	5,294,768
2023-05-15	87.220	88.770	86.530	88.550	86.916	7,419,792
2023-05-12	88.990	89.830	87.420	87.750	86.131	8,317,478
2023-05-11	89.990	90.110	88.300	89.000	87.358	5,414,293
2023-05-10	89.800	91.600	89.750	89.890	88.232	6,709,256
2023-05-09	89.500	91.100	88.720	89.750	88.094	8,469,956
2023-05-08	89.890	90.550	88.290	89.410	87.760	10,654,911
2023-05-05	90.210	90.500	87.690	90.110	88.448	12,822,074
2023-05-04	91.890	92.180	89.530	90.050	88.389	15,644,021
2023-04-28	92.920	94.170	91.840	92.180	90.479	6,749,181
2023-04-27	91.740	94.280	91.120	93.500	91.775	7,536,905

← NewerPage 14 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.