Wanhua Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	87.500	88.980	86.670	87.540	87.540	29,839,915
2026-04-17	89.500	90.200	87.500	87.770	87.770	34,332,940
2026-04-16	89.000	91.360	88.890	90.100	90.100	26,747,428
2026-04-15	89.990	90.980	88.040	89.080	89.080	36,689,458
2026-04-14	92.040	92.190	89.060	90.680	90.680	40,211,503
2026-04-13	89.070	93.140	88.340	92.200	92.200	41,848,520
2026-04-10	87.860	89.600	87.000	89.070	89.070	29,127,675
2026-04-09	85.910	87.800	85.590	87.590	87.590	29,631,530
2026-04-08	85.000	87.010	83.990	86.440	86.440	38,249,893
2026-04-07	81.800	86.780	81.800	86.270	86.270	42,361,030
2026-04-03	83.300	84.280	82.030	82.380	82.380	24,940,303
2026-04-02	82.610	83.460	81.900	82.710	82.710	21,918,899
2026-04-01	80.900	83.420	80.900	82.870	82.870	36,932,112
2026-03-31	80.710	81.200	79.220	79.450	79.450	18,698,095
2026-03-30	78.960	80.750	78.900	80.610	80.610	26,240,849
2026-03-27	78.000	80.840	77.840	79.980	79.980	27,993,247
2026-03-26	78.000	80.890	77.600	79.230	79.230	33,646,230
2026-03-25	76.350	79.340	76.300	78.450	78.450	38,063,871
2026-03-24	75.800	76.040	73.550	75.130	75.130	31,862,778
2026-03-23	75.430	76.970	73.360	75.010	75.010	45,066,069
2026-03-20	78.420	79.400	77.000	77.000	77.000	42,252,958
2026-03-19	80.000	80.550	78.000	78.430	78.430	35,235,387
2026-03-18	80.200	80.880	79.050	80.660	80.660	27,604,384
2026-03-17	79.960	82.490	79.880	80.150	80.150	43,674,654
2026-03-16	84.100	84.200	78.120	79.430	79.430	79,853,882
2026-03-13	86.310	87.980	84.170	84.500	84.500	49,137,122
2026-03-12	89.410	90.300	86.500	86.600	86.600	52,975,470
2026-03-11	88.210	90.300	84.680	89.450	89.450	61,656,514
2026-03-10	88.030	89.200	87.000	88.210	88.210	42,417,436
2026-03-09	93.990	97.000	89.010	89.960	89.960	69,314,803
2026-03-06	88.650	93.480	87.600	93.000	93.000	38,044,628
2026-03-05	89.990	90.450	87.690	89.200	89.200	30,058,218
2026-03-04	89.060	90.260	87.240	88.460	88.460	44,194,653
2026-03-03	95.000	95.450	90.800	91.090	91.090	49,528,741
2026-03-02	93.100	95.200	91.880	94.320	94.320	51,307,052
2026-02-27	90.020	94.280	89.920	93.000	93.000	46,742,493
2026-02-26	89.690	92.280	89.260	90.020	90.020	41,639,103
2026-02-25	87.880	92.240	87.800	89.710	89.710	63,119,485
2026-02-24	86.380	87.390	84.770	87.250	87.250	29,640,230
2026-02-13	87.010	87.060	84.650	84.960	84.960	34,240,209
2026-02-12	88.800	89.520	87.700	88.000	88.000	27,602,811
2026-02-11	85.590	89.880	84.780	88.850	88.850	49,790,969
2026-02-10	86.660	86.660	84.030	86.000	86.000	32,274,504
2026-02-09	86.850	88.300	85.660	87.020	87.020	34,252,439
2026-02-06	81.940	88.460	81.520	86.700	86.700	54,363,293
2026-02-05	85.790	86.390	82.500	83.610	83.610	27,227,242
2026-02-04	83.800	85.200	82.980	84.800	84.800	31,262,115
2026-02-03	81.680	83.640	81.400	83.340	83.340	42,700,097
2026-02-02	86.600	86.960	79.580	80.330	80.330	82,870,072
2026-01-30	86.960	89.610	85.190	87.970	87.970	49,190,201
2026-01-29	88.100	89.970	86.190	87.600	87.600	61,152,217
2026-01-28	84.700	89.980	84.700	87.310	87.310	81,065,182
2026-01-27	84.950	87.480	83.530	84.700	84.700	44,754,634
2026-01-26	84.250	87.880	83.990	84.970	84.970	55,512,198
2026-01-23	85.640	86.460	83.800	84.250	84.250	39,709,089
2026-01-22	85.170	86.300	83.800	85.300	85.300	45,492,207
2026-01-21	86.200	86.690	83.800	84.080	84.080	47,391,462
2026-01-20	82.380	86.970	82.120	86.020	86.020	69,698,585
2026-01-19	77.900	82.790	77.390	82.400	82.400	50,734,380
2026-01-16	80.150	81.180	78.000	78.720	78.720	33,361,211

← NewerPage 3 of 5 · 242 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.