Wanhua Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	96.980	97.300	95.610	96.950	95.161	9,503,258
2023-01-31	98.680	98.800	96.400	96.610	94.828	11,590,678
2023-01-30	97.440	98.600	95.700	97.870	96.064	15,753,445
2023-01-20	96.480	96.480	94.590	94.920	93.169	9,078,040
2023-01-19	95.210	95.900	94.200	95.850	94.082	8,997,426
2023-01-18	95.980	96.500	94.600	94.930	93.179	5,923,113
2023-01-17	95.840	96.390	95.000	95.650	93.885	8,131,450
2023-01-16	93.040	95.910	92.700	95.460	93.699	12,658,920
2023-01-13	91.910	93.340	91.350	93.330	91.608	7,039,956
2023-01-12	90.990	91.660	90.510	91.200	89.517	5,295,898
2023-01-11	91.070	91.950	90.250	90.470	88.801	7,659,056
2023-01-10	93.230	93.390	90.070	90.900	89.223	12,557,135
2023-01-09	93.800	95.880	93.000	93.110	91.392	10,534,845
2023-01-06	92.660	94.400	92.660	93.680	91.952	9,380,628
2023-01-05	93.500	93.550	92.680	92.900	91.186	6,673,576
2023-01-04	92.600	93.180	92.200	92.450	90.744	6,735,121
2023-01-03	92.000	92.890	91.300	92.400	90.695	9,448,947
2022-12-30	93.130	93.680	92.570	92.650	90.941	8,423,465
2022-12-29	92.150	93.050	91.680	92.910	91.196	7,915,162
2022-12-28	91.250	93.330	91.220	92.860	91.147	8,632,725
2022-12-27	91.280	92.120	90.530	91.840	90.146	7,529,929
2022-12-26	89.210	91.300	88.010	90.280	88.614	8,370,512
2022-12-23	91.940	91.940	88.100	88.810	87.171	9,750,531
2022-12-22	90.680	92.150	90.080	91.570	89.881	10,154,029
2022-12-21	90.400	90.400	89.020	89.850	88.192	5,890,761
2022-12-20	90.010	91.100	89.300	89.610	87.957	7,588,157
2022-12-19	91.830	91.990	90.160	90.730	89.056	9,714,452
2022-12-16	91.040	91.840	90.820	91.400	89.714	6,752,514
2022-12-15	91.810	91.810	90.400	91.260	89.576	7,214,261
2022-12-14	91.480	92.100	90.670	91.800	90.106	5,931,376
2022-12-13	90.810	91.780	90.000	91.150	89.468	7,959,693
2022-12-12	92.500	93.150	90.670	90.810	89.135	13,104,469
2022-12-09	92.400	93.660	92.000	93.400	91.677	17,661,367
2022-12-08	92.510	93.160	91.660	92.440	90.735	8,763,466
2022-12-07	92.800	93.280	91.980	92.630	90.921	9,822,493
2022-12-06	90.500	93.110	90.380	92.880	91.166	13,866,254
2022-12-05	91.680	92.250	89.880	91.200	89.517	10,139,192
2022-12-02	90.650	90.650	89.400	89.940	88.281	6,770,900
2022-12-01	90.000	93.100	89.710	90.450	88.781	12,521,062
2022-11-30	89.770	90.700	88.140	89.500	87.849	12,700,683
2022-11-29	88.000	91.000	87.410	90.920	89.243	16,351,416
2022-11-28	86.030	87.900	85.110	86.990	85.385	10,127,440
2022-11-25	86.500	89.110	86.150	87.900	86.278	10,763,114
2022-11-24	86.610	87.920	86.010	86.520	84.924	6,693,760
2022-11-23	87.780	88.080	86.420	86.490	84.894	6,143,159
2022-11-22	86.950	88.280	86.460	87.500	85.886	8,234,836
2022-11-21	88.100	88.100	85.410	86.450	84.855	10,285,377
2022-11-18	88.870	89.560	88.280	89.000	87.358	7,562,168
2022-11-17	88.210	88.990	87.270	88.680	87.044	6,922,561
2022-11-16	88.990	89.950	88.100	88.350	86.720	7,994,612
2022-11-15	88.600	89.480	86.680	89.190	87.544	12,227,303
2022-11-14	87.400	89.990	87.200	88.650	87.014	19,241,682
2022-11-11	83.160	87.240	82.810	86.480	84.884	21,194,772
2022-11-10	81.920	82.090	80.920	81.580	80.075	6,434,536
2022-11-09	82.240	82.900	82.000	82.320	80.801	6,804,799
2022-11-08	83.060	83.500	81.400	82.170	80.654	8,619,698
2022-11-07	82.000	83.500	81.450	82.850	81.321	11,328,662
2022-11-04	81.000	83.110	80.800	82.410	80.890	13,832,020
2022-11-03	82.390	82.480	80.600	81.500	79.996	10,548,326
2022-11-02	80.840	82.460	80.000	81.790	80.281	13,961,248

← NewerPage 16 of 21 · 1,216 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.