Wanhua Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	80.000	81.550	77.950	81.550	80.045	17,913,272
2022-10-31	81.550	82.650	80.000	80.360	78.877	14,223,370
2022-10-28	83.200	84.880	82.020	82.200	80.683	11,662,750
2022-10-27	82.080	84.150	82.080	83.130	81.596	12,124,837
2022-10-26	83.380	83.940	82.000	82.360	80.840	16,207,364
2022-10-25	81.750	84.900	81.000	83.500	81.959	21,546,115
2022-10-24	85.990	87.500	84.890	86.050	84.462	14,683,365
2022-10-21	86.660	87.670	85.660	86.420	84.826	9,314,920
2022-10-20	85.000	88.110	84.520	86.660	85.061	16,622,972
2022-10-19	90.890	91.780	85.180	85.510	83.932	23,936,579
2022-10-18	92.170	93.960	90.710	90.900	89.223	12,189,435
2022-10-17	92.350	93.280	91.700	92.690	90.980	6,683,257
2022-10-14	93.750	94.000	92.260	92.410	90.705	9,315,052
2022-10-13	92.990	93.780	91.500	92.990	91.274	10,857,938
2022-10-12	92.660	94.830	90.630	94.200	92.462	15,562,891
2022-10-11	89.050	93.280	89.000	92.770	91.058	13,002,123
2022-10-10	92.050	92.050	87.870	89.930	88.271	11,588,511
2022-09-30	90.530	93.270	90.080	92.100	90.401	15,291,143
2022-09-29	88.190	90.470	87.800	89.490	87.839	13,214,063
2022-09-28	88.880	89.870	86.800	87.080	85.473	10,650,483
2022-09-27	87.300	87.950	86.400	87.660	86.043	8,339,289
2022-09-26	86.990	88.680	86.800	87.280	85.670	7,548,654
2022-09-23	88.040	88.840	86.400	87.760	86.141	8,146,246
2022-09-22	87.400	88.950	87.100	88.050	86.426	9,062,895
2022-09-21	89.000	90.100	87.740	87.940	86.318	15,284,500
2022-09-20	91.300	92.000	89.010	89.550	87.898	9,364,304
2022-09-19	90.880	92.950	89.500	91.360	89.674	10,444,962
2022-09-16	91.140	91.800	90.100	90.380	88.713	10,871,854
2022-09-15	91.350	93.570	91.150	91.500	89.812	12,308,982
2022-09-14	91.930	92.700	90.790	91.360	89.674	12,733,368
2022-09-13	95.580	95.610	92.630	93.000	91.284	17,657,143
2022-09-09	92.330	96.160	91.680	95.610	93.846	22,265,948
2022-09-08	91.000	92.610	89.710	92.010	90.312	12,915,216
2022-09-07	91.200	92.550	90.020	90.520	88.850	12,622,106
2022-09-06	89.880	92.780	89.210	91.500	89.812	19,350,569
2022-09-05	87.660	90.000	87.510	88.650	87.014	12,213,622
2022-09-02	88.260	88.580	86.500	86.950	85.346	7,998,035
2022-09-01	88.600	89.470	87.780	88.110	86.484	8,819,287
2022-08-31	87.010	90.880	86.890	88.570	86.936	17,861,849
2022-08-30	87.490	88.880	86.110	88.450	86.818	12,432,373
2022-08-29	87.780	89.190	86.910	87.800	86.180	16,482,063
2022-08-26	89.810	90.000	88.000	88.670	87.034	9,939,440
2022-08-25	89.510	89.840	87.000	89.490	87.839	11,905,005
2022-08-24	90.740	92.600	88.680	89.000	87.358	13,073,446
2022-08-23	89.910	91.820	88.100	90.880	89.203	18,997,013
2022-08-22	84.600	89.660	84.520	89.360	87.711	19,227,582
2022-08-19	84.320	85.980	84.320	84.880	83.314	6,501,292
2022-08-18	86.250	86.750	84.680	84.990	83.422	8,979,912
2022-08-17	86.200	86.880	84.920	86.000	84.413	9,436,592
2022-08-16	88.680	88.740	86.120	86.390	84.796	13,820,453
2022-08-15	87.690	88.980	87.000	88.050	86.426	18,257,176
2022-08-12	83.480	88.760	82.500	87.870	86.249	29,346,543
2022-08-11	81.810	83.530	81.000	83.340	81.802	12,221,292
2022-08-10	81.700	82.630	81.000	81.810	80.301	9,540,295
2022-08-09	81.720	82.660	81.210	81.620	80.114	7,995,417
2022-08-08	82.500	82.550	80.680	81.720	80.212	10,533,024
2022-08-05	80.680	82.520	80.500	82.320	80.801	8,658,435
2022-08-04	81.000	81.670	80.210	80.690	79.201	11,643,534
2022-08-03	80.990	82.660	80.270	80.800	79.309	11,774,979
2022-08-02	81.900	81.900	80.000	81.000	79.506	13,016,090

← NewerPage 17 of 21 · 1,213 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.