Wanhua Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	80.780	80.840	78.820	79.500	78.033	10,768,525
2022-05-05	79.450	82.590	78.630	81.690	80.183	20,154,347
2022-04-29	78.000	79.370	76.220	77.850	76.414	13,107,464
2022-04-28	78.700	80.060	77.800	79.970	76.041	13,434,223
2022-04-27	76.710	79.420	76.700	78.780	74.909	18,027,651
2022-04-26	75.020	78.340	73.750	77.300	73.502	19,909,557
2022-04-25	79.300	79.490	75.520	75.520	71.809	15,387,735
2022-04-22	79.710	80.120	78.230	79.810	75.889	12,481,249
2022-04-21	80.000	81.200	79.610	80.000	76.069	10,608,506
2022-04-20	82.690	83.200	80.000	80.330	76.383	11,038,136
2022-04-19	83.400	84.300	81.450	82.540	78.484	11,938,398
2022-04-18	84.000	84.550	83.400	83.790	79.673	7,276,527
2022-04-15	87.300	87.300	84.530	84.650	80.491	11,408,240
2022-04-14	86.880	88.270	86.350	86.600	82.345	9,862,243
2022-04-13	86.970	87.750	86.060	86.600	82.345	8,357,719
2022-04-12	87.490	88.370	84.900	87.000	82.725	12,588,489
2022-04-11	88.520	89.290	87.500	88.220	83.885	14,986,318
2022-04-08	86.900	89.190	86.900	88.520	84.171	16,842,102
2022-04-07	85.600	89.220	85.590	87.600	83.296	18,929,576
2022-04-06	85.380	87.720	85.080	86.680	82.421	17,505,194
2022-04-01	80.660	87.440	80.200	86.030	81.803	31,212,783
2022-03-31	81.400	81.860	80.350	80.890	76.916	7,696,485
2022-03-30	78.930	82.220	78.930	81.900	77.876	16,509,425
2022-03-29	78.000	78.610	77.030	78.160	74.320	8,518,972
2022-03-28	77.300	78.500	76.150	78.150	74.310	9,293,247
2022-03-25	79.010	80.990	77.740	77.850	74.025	12,068,629
2022-03-24	79.980	80.690	78.860	80.090	76.155	9,571,130
2022-03-23	78.900	80.580	78.870	80.100	76.164	12,300,076
2022-03-22	79.770	81.590	78.800	79.040	75.156	12,725,581
2022-03-21	81.130	81.180	78.340	79.750	75.832	17,120,383
2022-03-18	80.980	81.810	79.130	81.120	77.134	15,514,564
2022-03-17	79.500	81.880	79.100	80.540	76.583	25,345,944
2022-03-16	76.900	78.750	73.500	78.320	74.472	28,095,764
2022-03-15	79.600	79.600	75.550	75.550	71.838	26,942,373
2022-03-14	81.300	82.930	80.240	80.340	76.393	16,650,225
2022-03-11	83.000	83.300	80.970	82.810	78.741	18,931,329
2022-03-10	85.040	86.330	82.990	84.020	79.892	21,760,507
2022-03-09	86.860	87.150	80.320	83.600	79.492	20,164,624
2022-03-08	87.000	88.490	84.770	85.430	81.232	16,374,824
2022-03-07	90.750	91.480	86.850	87.050	82.773	20,636,081
2022-03-04	93.570	93.700	91.140	91.470	86.976	13,937,349
2022-03-03	93.130	95.490	93.110	93.740	89.134	9,280,085
2022-03-02	94.000	94.770	93.010	93.090	88.516	7,087,221
2022-03-01	94.850	95.450	92.830	94.080	89.457	10,620,418
2022-02-28	95.000	96.330	94.340	94.800	90.142	8,288,183
2022-02-25	94.170	96.180	94.110	94.500	89.857	10,030,936
2022-02-24	95.250	95.250	92.540	93.610	89.011	12,629,280
2022-02-23	96.960	97.000	94.500	95.300	90.617	11,521,167
2022-02-22	97.150	97.660	95.360	96.200	91.473	10,396,921
2022-02-21	97.810	99.440	97.170	98.070	93.251	6,781,585
2022-02-18	97.340	98.500	96.860	98.420	93.584	7,196,984
2022-02-17	97.870	98.340	96.360	97.790	92.985	6,865,197
2022-02-16	97.900	98.980	96.100	97.500	92.709	8,548,705
2022-02-15	99.300	99.690	96.810	97.180	92.405	9,299,041
2022-02-14	97.000	100.25	96.850	99.120	94.250	14,340,793
2022-02-11	97.130	100.98	96.210	98.140	93.318	19,829,171
2022-02-10	95.240	97.850	94.580	96.600	91.854	16,416,116
2022-02-09	94.070	95.660	94.070	94.890	90.228	10,950,630
2022-02-08	92.200	94.010	91.600	94.000	89.381	10,346,106
2022-02-07	90.950	93.480	90.800	92.630	88.079	9,952,210

← NewerPage 19 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.