Wanhua Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	92.160	93.000	90.170	90.350	85.911	11,427,689
2022-01-27	92.030	93.000	91.050	92.030	87.508	11,326,415
2022-01-26	90.660	92.000	90.660	91.400	86.909	7,260,754
2022-01-25	92.970	93.350	90.580	90.600	86.148	11,710,458
2022-01-24	93.300	93.530	91.300	93.430	88.839	8,686,115
2022-01-21	95.200	95.380	92.910	93.670	89.068	13,316,623
2022-01-20	96.500	96.800	94.800	95.320	90.636	11,303,520
2022-01-19	98.600	98.660	96.020	96.470	91.730	13,063,064
2022-01-18	96.290	99.280	96.200	98.800	93.945	17,950,305
2022-01-17	96.300	96.980	95.320	95.530	90.836	9,200,240
2022-01-14	97.030	97.890	95.400	96.100	91.378	9,025,330
2022-01-13	98.700	99.600	96.880	97.070	92.301	9,077,309
2022-01-12	98.180	99.570	97.020	99.190	94.316	9,140,442
2022-01-11	100.18	100.80	98.000	98.200	93.375	11,893,975
2022-01-10	103.00	103.96	100.41	100.70	95.752	12,687,301
2022-01-07	100.96	104.11	100.60	102.85	97.797	13,644,260
2022-01-06	100.02	102.79	100.00	100.95	95.990	10,359,634
2022-01-05	99.790	103.50	99.500	100.55	95.610	13,387,736
2022-01-04	101.05	101.53	98.780	100.05	95.134	14,154,523
2021-12-31	100.72	101.66	99.900	101.00	96.037	8,941,507
2021-12-30	101.89	101.91	99.150	100.72	95.771	12,242,263
2021-12-29	102.30	102.55	100.70	101.89	96.884	7,794,461
2021-12-28	101.08	102.30	100.88	101.88	96.874	6,875,701
2021-12-27	101.90	102.19	101.07	101.65	96.655	6,159,910
2021-12-24	102.88	102.97	100.60	101.25	96.275	7,293,021
2021-12-23	101.68	102.92	101.36	102.64	97.597	7,887,000
2021-12-22	101.80	102.21	100.28	101.50	96.513	8,904,237
2021-12-21	100.40	102.66	100.39	101.75	96.751	8,760,147
2021-12-20	101.23	102.45	100.31	100.90	95.942	14,550,470
2021-12-17	104.35	105.77	103.05	103.15	98.082	10,849,298
2021-12-16	103.96	104.40	103.00	103.99	98.880	9,355,361
2021-12-15	104.51	105.88	102.83	103.18	98.110	13,140,655
2021-12-14	106.00	107.20	103.54	104.70	99.556	17,769,409
2021-12-13	104.60	111.56	104.60	106.80	101.55	47,373,865
2021-12-10	102.00	103.76	101.36	102.60	97.559	16,242,370
2021-12-09	100.00	103.38	99.550	102.85	97.797	23,941,209
2021-12-08	100.60	100.98	99.090	100.00	95.087	15,152,642
2021-12-07	98.490	100.28	97.530	99.500	94.611	20,562,485
2021-12-06	95.300	100.50	95.300	97.670	92.871	23,468,251
2021-12-03	94.810	95.300	93.560	95.020	90.351	11,738,154
2021-12-02	94.680	96.250	94.100	95.190	90.513	12,769,946
2021-12-01	95.880	96.700	94.500	95.000	90.332	11,937,047
2021-11-30	94.900	96.280	94.600	95.750	91.045	11,907,963
2021-11-29	94.800	96.440	94.500	95.000	90.332	17,411,361
2021-11-26	96.440	97.900	96.010	96.440	91.701	8,990,995
2021-11-25	97.820	98.180	96.770	96.980	92.215	11,629,848
2021-11-24	99.090	99.090	97.570	98.270	93.442	8,645,193
2021-11-23	100.00	100.00	98.300	98.800	93.945	13,194,537
2021-11-22	100.24	100.65	98.850	100.00	95.087	11,266,103
2021-11-19	97.880	101.11	97.630	100.24	95.315	14,444,634
2021-11-18	98.680	98.800	97.500	97.600	92.804	9,249,484
2021-11-17	97.200	99.500	97.160	98.410	93.575	12,205,341
2021-11-16	97.850	98.280	96.880	97.250	92.472	8,640,477
2021-11-15	98.490	99.050	95.860	97.520	92.728	12,682,670
2021-11-12	99.000	99.300	97.190	98.520	93.679	10,658,280
2021-11-11	96.030	99.220	95.510	98.880	94.022	14,625,761
2021-11-10	96.010	97.430	93.400	97.340	92.557	22,382,124
2021-11-09	100.50	100.98	95.920	96.660	91.911	31,277,784
2021-11-08	99.880	101.55	98.080	100.49	95.552	14,257,137
2021-11-05	103.22	103.60	100.00	100.56	95.619	27,258,863

← NewerPage 20 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.