Wanhua Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	77.500	80.940	77.310	79.460	79.460	39,913,965
2026-01-14	78.670	80.560	77.800	77.800	77.800	41,867,618
2026-01-13	78.080	80.130	77.770	78.760	78.760	35,511,188
2026-01-12	79.330	79.880	77.660	78.140	78.140	37,575,205
2026-01-09	80.000	80.610	78.410	79.350	79.350	33,361,851
2026-01-08	81.920	81.920	78.430	79.690	79.690	46,547,605
2026-01-07	82.250	83.660	81.400	81.930	81.930	32,322,327
2026-01-06	77.030	83.380	77.030	82.950	82.950	58,461,093
2026-01-05	77.200	78.810	76.230	77.330	77.330	26,156,140
2025-12-31	76.800	77.430	76.090	76.680	76.680	16,402,835
2025-12-30	75.500	77.990	75.020	77.000	77.000	26,628,429
2025-12-29	76.920	77.200	75.700	76.150	76.150	21,379,964
2025-12-26	76.600	78.000	75.700	76.980	76.980	27,102,918
2025-12-25	77.090	78.500	76.670	76.710	76.710	24,515,318
2025-12-24	74.980	77.370	74.860	77.070	77.070	34,606,152
2025-12-23	75.810	76.180	74.500	74.800	74.800	25,929,325
2025-12-22	75.590	76.190	75.110	75.790	75.790	26,472,838
2025-12-19	75.070	76.080	75.070	75.590	75.590	24,316,829
2025-12-18	74.230	76.990	73.850	75.540	75.540	50,672,310
2025-12-17	69.750	74.880	69.750	74.220	74.220	70,113,383
2025-12-16	69.550	70.190	67.980	70.070	70.070	28,023,480
2025-12-15	68.440	70.990	68.000	69.690	69.690	35,282,360
2025-12-12	68.470	68.810	67.530	68.470	68.470	22,545,949
2025-12-11	69.310	70.500	68.180	68.470	68.470	19,939,222
2025-12-10	68.970	69.430	67.900	69.300	69.300	23,836,299
2025-12-09	69.970	71.000	69.000	69.300	69.300	33,206,086
2025-12-08	70.200	70.700	69.380	69.970	69.970	32,980,285
2025-12-05	67.820	70.670	67.700	69.980	69.980	49,644,630
2025-12-04	68.070	68.800	67.260	67.680	67.680	19,112,102
2025-12-03	67.200	69.370	67.130	68.200	68.200	45,965,755
2025-12-02	67.800	68.090	66.900	67.000	67.000	20,528,297
2025-12-01	66.970	68.180	66.600	67.960	67.960	31,290,308
2025-11-28	65.890	67.980	65.850	67.120	67.120	38,835,522
2025-11-27	63.400	66.330	63.350	65.900	65.900	37,808,866
2025-11-26	63.060	63.880	62.820	63.700	63.700	16,865,100
2025-11-25	63.000	64.100	62.930	63.040	63.040	21,653,463
2025-11-24	63.430	63.650	62.260	62.790	62.790	24,233,482
2025-11-21	63.850	63.930	62.330	62.710	62.710	29,871,474
2025-11-20	65.970	66.470	64.180	64.300	64.300	20,779,325
2025-11-19	65.200	66.000	65.000	65.610	65.610	16,299,274
2025-11-18	66.400	66.760	65.020	65.400	65.400	23,416,199
2025-11-17	65.080	67.680	65.080	66.380	66.380	32,643,084
2025-11-14	67.400	68.280	65.800	65.800	65.800	50,450,296
2025-11-13	67.400	69.160	67.400	68.710	68.710	41,645,840
2025-11-12	68.000	68.500	67.230	67.770	67.770	29,905,691
2025-11-11	67.400	68.490	66.750	67.950	67.950	37,354,469
2025-11-10	66.200	68.780	66.150	67.860	67.860	78,664,160
2025-11-07	61.690	65.510	61.350	65.270	65.270	76,216,000
2025-11-06	61.300	62.450	61.300	61.700	61.700	20,536,310
2025-11-05	61.110	62.080	60.690	61.470	61.470	17,793,560
2025-11-04	62.350	62.850	61.110	61.600	61.600	18,933,855
2025-11-03	62.850	62.960	61.660	62.520	62.520	18,291,773
2025-10-31	61.880	63.330	61.870	62.630	62.630	31,184,857
2025-10-30	62.000	62.250	61.180	61.710	61.710	28,086,699
2025-10-29	61.400	62.450	61.030	61.990	61.990	26,962,542
2025-10-28	62.660	62.660	61.410	61.480	61.480	24,770,419
2025-10-27	62.000	63.300	61.810	62.490	62.490	36,791,759
2025-10-24	62.690	62.970	61.010	61.450	61.450	31,069,641
2025-10-23	61.240	62.800	60.850	62.730	62.730	22,594,242
2025-10-22	61.200	61.580	60.810	61.340	61.340	15,852,472

← NewerPage 4 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.