Wanhua Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	68.370	70.910	68.100	70.040	70.040	55,904,726
2026-07-16	69.690	70.800	68.240	68.360	68.360	35,740,517
2026-07-15	69.000	70.800	68.150	70.090	70.090	36,645,609
2026-07-14	66.700	69.800	66.480	69.600	69.600	37,742,560
2026-07-13	68.710	68.880	66.900	66.950	66.950	31,822,780
2026-07-10	68.500	70.160	66.730	68.710	68.710	41,039,014
2026-07-09	70.030	70.030	67.410	68.880	68.880	41,375,927
2026-07-08	71.500	72.230	69.680	70.020	70.020	39,932,515
2026-07-07	73.640	74.410	70.660	71.050	71.050	65,352,983
2026-07-06	69.190	73.480	68.450	71.020	71.020	47,174,613
2026-07-03	69.480	71.000	68.080	69.180	69.180	37,063,384
2026-07-02	67.610	70.610	67.550	68.600	68.600	45,077,323
2026-07-01	67.990	69.580	66.000	68.290	68.290	61,132,538
2026-06-30	71.010	71.390	67.280	68.410	68.410	62,129,651
2026-06-29	71.790	73.000	69.640	71.930	71.930	38,579,354
2026-06-26	73.600	75.200	70.930	71.790	71.790	35,201,488
2026-06-25	74.010	74.880	71.850	73.610	73.610	40,088,870
2026-06-24	72.800	76.000	72.780	74.700	74.700	48,294,539
2026-06-23	75.590	76.840	72.600	72.800	72.800	55,264,118
2026-06-22	69.120	74.500	68.320	74.300	74.300	63,398,807
2026-06-18	70.010	70.580	68.400	69.050	69.050	34,831,389
2026-06-17	70.000	71.120	69.000	70.790	70.790	33,298,046
2026-06-16	72.500	72.810	69.850	70.070	70.070	47,916,519
2026-06-15	73.520	76.480	72.130	73.500	73.500	63,193,265
2026-06-12	67.200	72.830	66.800	71.670	71.670	60,211,407
2026-06-11	68.530	68.900	65.900	67.150	67.150	33,294,432
2026-06-10	68.500	69.590	67.280	67.900	67.900	27,950,498
2026-06-09	70.010	70.250	68.340	69.250	69.250	30,845,849
2026-06-08	71.430	72.300	69.280	69.750	69.750	36,573,927
2026-06-05	72.180	74.680	71.510	72.460	72.460	37,062,920
2026-06-04	74.110	74.110	71.790	72.170	72.170	35,026,071
2026-06-03	75.000	75.080	73.010	74.170	74.170	37,269,724
2026-06-02	75.850	76.000	74.360	75.160	75.160	30,096,841
2026-06-01	73.410	76.440	72.590	75.850	75.850	44,626,321
2026-05-29	73.850	74.910	73.110	73.450	73.450	26,179,814
2026-05-28	75.040	75.700	72.830	73.850	73.850	30,996,115
2026-05-27	76.500	76.510	74.620	75.040	75.040	24,304,329
2026-05-26	76.500	77.780	76.100	77.580	76.330	27,364,583
2026-05-25	78.500	79.400	76.500	76.850	75.612	28,384,366
2026-05-22	78.000	78.500	76.830	77.990	76.733	21,984,710
2026-05-21	79.320	80.770	77.490	77.490	76.241	28,095,163
2026-05-20	79.000	79.990	78.030	79.000	77.727	25,630,205
2026-05-19	80.010	80.200	78.360	79.500	79.500	23,610,453
2026-05-18	81.300	81.330	79.130	79.900	79.900	34,749,164
2026-05-15	82.400	83.850	81.430	81.810	81.810	28,304,797
2026-05-14	83.250	85.650	81.900	81.990	81.990	34,796,946
2026-05-13	83.590	83.680	82.500	83.330	83.330	24,447,392
2026-05-12	83.480	84.160	82.550	83.290	83.290	27,657,148
2026-05-11	83.610	84.350	83.100	83.510	83.510	33,804,429
2026-05-08	84.800	85.380	83.410	83.600	83.600	32,557,102
2026-05-07	88.660	88.990	83.800	84.800	84.800	69,520,837
2026-05-06	89.560	89.770	86.700	89.730	89.730	35,932,360
2026-04-30	90.000	90.710	88.510	89.540	89.540	23,258,542
2026-04-29	89.050	90.450	88.530	90.350	90.350	30,566,526
2026-04-28	88.500	90.340	88.400	89.480	89.480	25,455,283
2026-04-27	89.500	90.920	88.500	88.970	88.970	29,439,935
2026-04-24	88.100	90.630	88.000	89.540	89.540	38,758,973
2026-04-23	87.700	88.900	86.010	87.650	87.650	34,792,098
2026-04-22	87.490	89.750	87.090	87.700	87.700	31,422,964
2026-04-21	87.470	88.540	83.040	87.490	87.490	42,291,491

← NewerPage 2 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.