Wanhua Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	61.090	61.550	60.600	61.180	61.180	19,125,897
2025-10-20	62.030	62.030	60.610	60.860	60.860	25,936,926
2025-10-17	62.960	63.650	61.500	61.510	61.510	30,134,579
2025-10-16	64.820	64.820	62.550	62.990	62.990	35,112,383
2025-10-15	64.700	65.560	64.070	64.750	64.750	20,885,678
2025-10-14	66.540	67.450	64.540	64.770	64.770	30,632,849
2025-10-13	65.120	66.780	64.990	66.350	66.350	30,609,372
2025-10-10	67.500	68.800	66.660	67.730	67.730	32,891,739
2025-10-09	66.580	67.850	65.300	67.730	67.730	33,534,000
2025-09-30	65.880	66.860	65.260	66.580	66.580	29,317,411
2025-09-29	64.200	66.530	63.700	65.940	65.940	32,937,169
2025-09-26	64.480	64.870	63.900	64.010	64.010	20,929,825
2025-09-25	63.660	65.350	63.550	64.560	64.560	28,523,559
2025-09-24	63.060	63.920	63.000	63.680	63.680	21,565,093
2025-09-23	64.120	64.410	62.590	63.340	63.340	26,888,260
2025-09-22	65.220	65.220	63.510	64.100	64.100	28,756,259
2025-09-19	65.660	66.520	65.310	65.310	65.310	29,306,287
2025-09-18	67.020	67.080	65.350	65.880	65.880	31,400,989
2025-09-17	66.320	67.500	66.060	67.010	67.010	21,218,175
2025-09-16	67.810	68.050	66.000	66.610	66.610	28,411,348
2025-09-15	67.790	69.090	67.500	67.740	67.740	20,992,510
2025-09-12	68.440	68.710	67.100	67.790	67.790	26,377,407
2025-09-11	67.300	68.500	66.820	68.430	68.430	31,929,465
2025-09-10	67.840	68.380	66.960	67.540	67.540	24,439,288
2025-09-09	69.650	70.200	67.820	68.520	68.520	40,363,265
2025-09-08	65.880	69.930	65.770	69.600	69.600	63,091,866
2025-09-05	64.640	66.120	64.510	65.850	65.850	32,433,829
2025-09-04	66.090	66.600	63.780	64.690	64.690	50,202,587
2025-09-03	67.270	67.960	65.900	66.890	66.890	28,423,267
2025-09-02	69.020	69.210	66.950	67.270	67.270	38,569,219
2025-09-01	68.600	69.850	68.000	69.020	69.020	40,327,747
2025-08-29	68.140	69.120	68.060	68.600	68.600	36,142,930
2025-08-28	67.840	69.150	66.500	68.130	68.130	48,533,712
2025-08-27	69.640	70.240	68.050	68.050	68.050	48,742,153
2025-08-26	68.170	70.780	67.720	69.630	69.630	55,644,267
2025-08-25	67.250	68.770	66.600	68.170	68.170	51,398,126
2025-08-22	65.850	67.480	65.410	67.170	67.170	56,403,843
2025-08-21	63.160	66.000	63.160	65.600	65.600	78,560,188
2025-08-20	62.190	63.090	61.570	63.040	63.040	33,723,286
2025-08-19	62.900	64.200	62.130	62.190	62.190	38,199,652
2025-08-18	63.050	63.700	62.630	62.710	62.710	39,525,376
2025-08-15	62.150	63.650	62.100	62.990	62.990	30,961,211
2025-08-14	62.990	63.470	62.050	62.510	62.510	30,667,375
2025-08-13	62.910	63.160	62.310	62.980	62.980	31,320,004
2025-08-12	61.080	64.490	60.900	62.900	62.900	63,386,985
2025-08-11	61.070	61.800	61.000	61.460	61.460	26,356,426
2025-08-08	60.800	61.460	60.300	60.800	60.800	20,918,231
2025-08-07	61.190	61.550	60.240	60.620	60.620	22,405,653
2025-08-06	60.990	61.360	60.570	61.080	61.080	19,745,852
2025-08-05	60.580	61.250	60.500	60.990	60.990	22,796,321
2025-08-04	60.400	60.780	59.920	60.480	60.480	25,582,107
2025-08-01	61.400	61.880	60.660	60.920	60.920	39,395,840
2025-07-31	63.800	63.800	61.820	62.310	62.310	51,526,496
2025-07-30	62.560	64.950	62.520	63.840	63.840	66,258,711
2025-07-29	62.610	63.150	61.830	61.960	61.960	30,787,500
2025-07-28	62.000	62.960	61.550	62.600	62.600	39,806,861
2025-07-25	62.580	64.640	62.570	62.980	62.980	54,633,589
2025-07-24	61.250	62.710	61.240	62.510	62.510	51,084,950
2025-07-23	63.000	63.280	61.660	61.830	61.830	68,232,808
2025-07-22	60.400	63.050	59.900	63.050	63.050	103,083,619

← NewerPage 5 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.