Wanhua Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	83.700	83.700	80.680	82.070	80.556	19,524,055
2022-07-29	85.900	86.470	82.870	83.700	82.156	14,811,178
2022-07-28	85.280	86.890	85.040	85.150	83.579	10,332,928
2022-07-27	86.760	86.980	84.830	85.250	83.677	10,220,627
2022-07-26	86.900	87.380	86.500	86.760	85.159	5,672,435
2022-07-25	86.680	87.070	86.030	86.250	84.659	6,245,793
2022-07-22	88.000	88.600	86.260	86.790	85.189	12,775,356
2022-07-21	89.490	90.010	87.200	87.400	85.788	16,479,992
2022-07-20	91.370	91.370	89.300	89.490	87.839	14,870,996
2022-07-19	92.350	92.640	89.900	90.910	89.233	9,979,611
2022-07-18	89.900	92.650	89.700	92.170	90.469	8,804,666
2022-07-15	90.900	93.320	89.750	89.810	88.153	13,744,572
2022-07-14	92.480	92.480	90.680	91.490	89.802	6,885,680
2022-07-13	92.300	93.240	92.000	92.500	90.793	6,587,934
2022-07-12	91.220	93.850	91.220	92.510	90.803	8,282,638
2022-07-11	94.010	94.290	90.900	91.780	90.087	11,282,825
2022-07-08	94.880	95.590	94.180	94.300	92.560	6,725,299
2022-07-07	93.000	94.960	92.900	93.960	92.226	8,892,304
2022-07-06	96.110	96.110	92.670	93.600	91.873	16,858,859
2022-07-05	96.800	98.590	94.400	96.740	94.955	11,265,437
2022-07-04	96.050	96.880	95.090	96.200	94.425	10,675,178
2022-07-01	97.500	98.660	96.250	96.590	94.808	9,776,329
2022-06-30	94.500	98.300	94.010	96.990	95.201	17,079,459
2022-06-29	93.500	95.600	93.070	94.470	92.727	14,269,313
2022-06-28	95.960	95.960	93.100	94.840	93.090	12,089,818
2022-06-27	93.800	96.800	93.060	95.650	93.885	16,299,423
2022-06-24	92.380	93.430	91.680	93.420	91.696	13,950,717
2022-06-23	91.470	92.670	90.600	91.870	90.175	9,224,241
2022-06-22	93.100	93.860	90.910	91.020	89.341	12,112,124
2022-06-21	92.500	94.100	92.360	93.100	91.382	11,745,880
2022-06-20	96.310	96.500	92.630	93.000	91.284	18,454,996
2022-06-17	90.000	95.940	90.000	95.160	93.404	23,647,761
2022-06-16	93.490	94.500	90.100	90.250	88.585	18,478,020
2022-06-15	87.010	94.620	87.010	92.190	90.489	42,395,701
2022-06-14	84.010	86.730	84.010	86.400	84.806	13,140,628
2022-06-13	86.110	87.200	84.600	85.010	83.442	15,494,261
2022-06-10	85.240	87.680	84.840	87.420	85.807	20,817,342
2022-06-09	84.340	87.390	84.340	85.770	84.188	21,164,956
2022-06-08	84.500	85.330	83.610	84.590	83.029	14,962,471
2022-06-07	82.240	84.300	82.160	84.000	82.450	16,548,457
2022-06-06	81.700	83.290	80.360	83.010	81.479	13,290,037
2022-06-02	82.770	82.820	81.280	81.700	80.193	11,657,373
2022-06-01	84.700	84.700	82.680	83.320	81.783	9,233,184
2022-05-31	85.000	85.000	83.450	84.120	82.568	14,822,592
2022-05-30	84.100	85.680	83.720	85.340	83.766	11,207,231
2022-05-27	83.990	85.370	83.190	83.510	81.969	11,328,096
2022-05-26	82.500	84.000	81.400	83.100	81.567	7,512,642
2022-05-25	83.050	83.180	81.580	82.310	80.791	6,103,937
2022-05-24	83.040	84.750	81.960	82.030	80.517	8,242,424
2022-05-23	84.180	84.440	82.500	83.150	81.616	7,276,191
2022-05-20	81.980	84.480	81.570	84.180	82.627	15,034,653
2022-05-19	82.090	82.300	80.500	81.400	79.898	9,345,962
2022-05-18	82.600	83.800	81.800	83.380	81.842	8,171,703
2022-05-17	82.500	82.900	81.030	82.430	80.909	6,595,468
2022-05-16	82.640	84.260	81.800	81.800	80.291	8,265,444
2022-05-13	83.680	83.690	81.310	81.990	80.477	6,615,394
2022-05-12	81.990	84.080	81.520	82.350	80.831	10,919,246
2022-05-11	77.990	83.160	77.990	82.110	80.595	22,228,160
2022-05-10	78.300	79.270	76.110	77.960	76.522	11,749,582
2022-05-09	78.900	79.550	77.800	78.800	77.346	7,403,254

← NewerPage 18 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.