Wanhua Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	94.300	94.350	91.700	91.730	90.038	7,631,860
2023-04-25	90.770	94.580	90.770	94.250	92.511	14,893,286
2023-04-24	93.420	93.500	90.570	90.740	89.066	9,139,280
2023-04-21	94.600	94.850	92.350	92.480	90.774	8,633,453
2023-04-20	96.440	96.720	94.400	94.600	92.855	9,678,151
2023-04-19	98.200	98.200	96.200	96.410	94.631	6,958,739
2023-04-18	96.660	98.380	96.580	98.130	96.320	11,365,355
2023-04-17	92.500	97.360	92.500	97.270	95.475	20,045,988
2023-04-14	91.980	92.880	91.230	91.980	90.283	7,379,065
2023-04-13	92.120	92.410	90.800	91.920	90.224	8,021,193
2023-04-12	93.380	93.680	91.610	92.120	90.420	10,138,589
2023-04-11	93.600	94.600	93.260	93.260	91.539	7,327,119
2023-04-10	95.000	95.120	93.330	93.600	91.873	8,153,769
2023-04-07	93.880	95.490	93.500	94.960	93.208	5,683,096
2023-04-06	94.660	94.720	93.110	94.010	92.276	6,756,444
2023-04-04	95.880	96.000	94.500	94.980	93.228	8,380,446
2023-04-03	96.360	96.660	94.880	95.820	94.052	9,311,524
2023-03-31	96.600	97.970	95.450	95.880	94.111	10,907,857
2023-03-30	94.880	96.500	94.000	96.430	94.651	8,761,525
2023-03-29	97.000	97.730	94.680	94.980	93.228	7,982,133
2023-03-28	96.500	98.570	94.630	95.850	94.082	14,725,016
2023-03-27	95.800	96.860	94.500	94.880	93.129	12,170,293
2023-03-24	96.570	97.010	94.280	95.600	93.836	12,610,369
2023-03-23	97.860	98.100	96.500	97.110	95.318	7,814,800
2023-03-22	98.220	99.720	97.500	97.850	96.045	7,827,617
2023-03-21	96.870	98.900	96.550	98.020	96.212	8,292,003
2023-03-20	97.900	99.500	96.910	97.080	95.289	10,923,832
2023-03-17	98.280	99.680	97.010	97.420	95.623	10,054,944
2023-03-16	97.500	98.230	96.500	96.750	94.965	10,266,545
2023-03-15	100.09	100.50	97.690	97.720	95.917	7,149,560
2023-03-14	98.880	98.990	96.800	98.210	96.398	7,361,419
2023-03-13	98.900	101.38	98.600	99.000	97.173	8,922,942
2023-03-10	98.700	99.990	98.100	98.240	96.428	9,960,190
2023-03-09	100.68	101.50	98.610	99.090	97.262	13,412,017
2023-03-08	102.20	102.58	100.44	100.99	99.127	11,291,170
2023-03-07	103.89	104.98	102.31	102.65	100.76	8,612,946
2023-03-06	105.00	106.00	103.57	104.10	102.18	10,782,385
2023-03-03	105.50	107.00	105.29	106.01	104.05	8,116,352
2023-03-02	103.17	107.15	103.01	106.33	104.37	13,522,123
2023-03-01	104.20	105.78	102.58	103.21	101.31	12,323,724
2023-02-28	103.45	104.90	102.56	104.26	102.34	12,078,028
2023-02-27	101.33	104.98	101.08	102.85	100.95	14,627,487
2023-02-24	102.14	103.28	101.50	101.74	99.863	8,344,691
2023-02-23	103.10	104.43	101.81	102.69	100.80	11,398,745
2023-02-22	106.01	107.26	102.98	103.20	101.30	15,016,549
2023-02-21	103.96	108.00	103.41	106.80	104.83	16,075,448
2023-02-20	101.71	104.47	100.58	104.01	102.09	15,729,061
2023-02-17	99.200	103.18	99.200	101.61	99.735	18,971,093
2023-02-16	99.980	100.80	98.500	99.000	97.173	7,856,946
2023-02-15	100.00	100.78	98.880	99.410	97.576	5,790,002
2023-02-14	96.800	100.32	96.240	100.00	98.155	14,387,842
2023-02-13	97.110	98.400	97.020	97.970	96.162	9,445,700
2023-02-10	97.420	98.500	97.080	97.990	96.182	8,009,946
2023-02-09	97.000	97.900	96.650	97.480	95.682	9,077,620
2023-02-08	97.800	99.000	97.000	97.260	95.466	10,321,268
2023-02-07	98.780	98.930	97.360	98.040	96.231	7,775,940
2023-02-06	99.300	99.480	96.860	99.190	97.360	14,293,031
2023-02-03	99.000	100.26	97.910	99.980	98.135	18,316,346
2023-02-02	96.960	100.30	95.780	100.04	98.194	20,734,376
2023-02-01	96.980	97.300	95.610	96.950	95.161	9,503,258

← NewerPage 15 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.