Wanhua Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	59.990	60.350	59.010	59.940	59.940	62,816,266
2025-07-18	55.520	59.960	55.310	59.720	59.720	117,891,341
2025-07-17	54.890	55.330	54.720	55.150	55.150	22,301,842
2025-07-16	55.000	55.090	54.710	54.840	54.840	15,557,674
2025-07-15	55.250	55.450	54.500	55.020	55.020	24,515,288
2025-07-14	55.730	56.050	55.230	55.250	55.250	26,306,997
2025-07-11	56.180	56.520	55.720	55.720	55.720	40,142,196
2025-07-10	54.450	56.800	54.450	56.410	56.410	67,177,933
2025-07-09	55.330	55.440	54.360	54.440	54.440	26,512,901
2025-07-08	54.300	55.790	54.010	55.300	55.300	36,920,262
2025-07-07	54.090	54.980	53.930	54.300	54.300	18,601,607
2025-07-04	54.570	54.660	53.910	54.090	54.090	22,673,594
2025-07-03	54.220	54.980	54.000	54.560	54.560	26,359,187
2025-07-02	53.980	54.990	53.800	54.210	54.210	31,432,369
2025-07-01	54.030	54.490	53.930	53.980	53.980	16,193,680
2025-06-30	53.390	54.320	53.230	54.260	54.260	24,287,123
2025-06-27	53.170	53.970	53.100	53.390	53.390	24,033,675
2025-06-26	53.520	53.790	53.160	53.170	53.170	20,158,684
2025-06-25	53.240	53.690	52.830	53.610	53.610	25,432,734
2025-06-24	52.540	53.300	52.490	53.240	53.240	23,734,345
2025-06-23	52.900	52.900	52.100	52.530	52.530	21,746,850
2025-06-20	53.400	53.820	53.190	53.190	53.190	14,022,437
2025-06-19	53.950	53.970	53.240	53.400	53.400	16,777,705
2025-06-18	54.040	54.400	53.850	53.960	53.960	13,009,600
2025-06-17	54.140	54.270	53.880	53.980	53.980	13,234,143
2025-06-16	54.360	54.850	54.010	54.130	54.130	18,996,146
2025-06-13	54.310	55.220	54.000	54.410	54.410	20,905,099
2025-06-12	54.980	54.990	54.420	54.500	54.500	16,310,325
2025-06-11	54.640	55.140	54.530	55.020	55.020	15,600,458
2025-06-10	55.180	55.380	54.310	54.630	54.630	20,707,883
2025-06-09	55.070	55.600	54.800	55.170	55.170	18,201,766
2025-06-06	54.280	55.790	54.250	54.880	54.880	24,316,057
2025-06-05	54.500	54.580	54.080	54.260	54.260	15,628,547
2025-06-04	54.140	54.620	54.010	54.420	54.420	11,598,420
2025-06-03	54.060	54.380	54.000	54.140	54.140	12,192,825
2025-05-30	54.880	54.880	53.920	54.140	54.140	15,057,625
2025-05-29	54.980	55.530	54.650	55.530	55.530	14,399,844
2025-05-28	55.110	55.140	54.880	54.910	54.910	9,650,691
2025-05-27	55.430	55.530	54.900	54.950	54.950	14,235,125
2025-05-26	56.090	56.190	55.330	55.410	55.410	18,502,631
2025-05-23	56.580	57.050	56.060	56.080	56.080	21,523,374
2025-05-22	56.600	56.600	56.040	56.160	56.160	13,073,383
2025-05-21	56.540	57.060	56.510	56.660	56.660	12,864,948
2025-05-20	56.660	57.090	56.310	56.810	56.810	14,292,053
2025-05-19	56.830	56.940	56.150	56.750	56.750	14,391,978
2025-05-16	57.150	57.190	56.620	56.830	56.830	18,626,262
2025-05-15	58.030	58.420	57.280	57.430	57.430	24,683,339
2025-05-14	56.950	58.320	56.790	58.290	58.290	38,097,060
2025-05-13	58.000	58.100	56.780	56.960	56.960	33,823,697
2025-05-12	55.490	57.480	55.400	57.480	57.480	61,348,712
2025-05-09	55.390	55.390	54.680	54.890	54.890	17,843,457
2025-05-08	55.020	55.700	54.880	55.450	55.450	20,416,572
2025-05-07	56.000	56.100	54.970	55.430	55.430	26,625,797
2025-05-06	54.880	55.100	54.500	55.060	55.060	26,681,004
2025-04-30	54.400	55.130	54.300	54.440	54.440	16,734,818
2025-04-29	55.210	55.220	54.340	54.500	54.500	21,737,417
2025-04-28	56.050	56.050	55.130	55.190	55.190	22,199,762
2025-04-25	54.900	56.990	54.890	56.050	56.050	48,682,498
2025-04-24	55.170	55.170	54.220	54.450	54.450	21,166,636
2025-04-23	54.320	55.670	54.320	55.050	55.050	39,600,723

← NewerPage 6 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.