Wanhua Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	54.000	54.550	53.890	54.080	54.080	23,371,105
2025-04-21	54.880	54.880	53.890	54.260	54.260	34,094,355
2025-04-18	54.910	55.050	54.600	54.990	54.990	20,829,460
2025-04-17	54.800	55.270	54.580	54.890	54.890	34,415,318
2025-04-16	56.270	56.300	54.560	55.350	55.350	41,917,900
2025-04-15	58.360	58.380	55.220	56.260	56.260	66,961,648
2025-04-14	60.240	60.450	59.310	59.450	59.450	24,103,249
2025-04-11	60.350	60.500	59.650	60.200	60.200	18,392,126
2025-04-10	61.480	61.490	60.010	60.880	60.880	26,634,866
2025-04-09	59.170	60.170	58.500	60.170	60.170	32,119,283
2025-04-08	60.200	60.250	57.880	60.250	60.250	43,535,250
2025-04-07	62.800	62.800	59.170	59.170	59.170	44,923,037
2025-04-03	65.590	66.000	65.400	65.740	65.740	19,527,941
2025-04-02	67.100	67.140	66.520	66.590	66.590	17,074,298
2025-04-01	67.220	67.640	66.880	67.100	67.100	14,321,592
2025-03-31	68.090	68.550	67.070	67.210	67.210	15,255,387
2025-03-28	68.540	68.940	67.540	67.710	67.710	14,128,109
2025-03-27	68.100	69.000	68.080	68.530	68.530	17,134,570
2025-03-26	68.430	68.460	67.930	68.070	68.070	12,113,177
2025-03-25	67.100	68.550	66.700	68.480	68.480	24,986,829
2025-03-24	67.360	67.590	66.780	67.060	67.060	18,365,458
2025-03-21	68.260	68.780	67.360	67.400	67.400	22,393,709
2025-03-20	69.040	69.230	68.250	68.330	68.330	18,501,613
2025-03-19	68.380	69.980	68.360	69.310	69.310	22,302,496
2025-03-18	69.600	69.600	68.180	68.600	68.600	39,194,608
2025-03-17	70.250	71.770	70.230	70.800	70.800	23,717,558
2025-03-14	68.090	70.290	68.000	69.840	69.840	36,047,264
2025-03-13	67.990	68.480	67.680	68.050	68.050	14,144,080
2025-03-12	69.180	69.300	67.800	67.830	67.830	28,328,124
2025-03-11	68.520	69.180	68.200	69.180	69.180	15,825,855
2025-03-10	68.620	69.690	68.150	69.200	69.200	16,696,246
2025-03-07	68.360	69.160	67.940	68.620	68.620	18,458,594
2025-03-06	68.300	68.730	67.800	68.360	68.360	14,334,485
2025-03-05	68.400	68.490	67.850	67.910	67.910	11,649,243
2025-03-04	68.610	68.970	67.910	68.410	68.410	15,721,478
2025-03-03	68.810	70.160	68.710	68.970	68.970	19,287,221
2025-02-28	68.900	70.590	68.660	68.810	68.810	26,509,497
2025-02-27	68.350	69.240	67.980	68.920	68.920	20,499,626
2025-02-26	67.240	68.500	67.240	68.350	68.350	22,243,466
2025-02-25	67.670	67.940	66.890	67.060	67.060	21,291,300
2025-02-24	67.800	68.670	67.700	68.100	68.100	19,101,484
2025-02-21	68.550	68.810	67.450	68.080	68.080	23,094,678
2025-02-20	69.450	69.450	68.120	68.550	68.550	25,882,839
2025-02-19	69.910	70.060	69.240	69.650	69.650	20,489,235
2025-02-18	69.930	71.340	69.700	69.960	69.960	22,106,557
2025-02-17	70.470	70.550	69.410	70.420	70.420	22,546,535
2025-02-14	72.990	72.990	70.220	70.460	70.460	40,050,930
2025-02-13	71.530	73.990	71.500	73.300	73.300	37,438,107
2025-02-12	71.170	71.860	70.830	71.450	71.450	17,711,431
2025-02-11	71.020	71.240	70.560	71.160	71.160	14,777,907
2025-02-10	69.200	71.600	69.050	71.300	71.300	35,801,009
2025-02-07	67.000	69.300	66.540	68.810	68.810	38,405,832
2025-02-06	67.670	67.780	66.500	67.120	67.120	21,932,744
2025-02-05	68.590	68.800	67.200	67.730	67.730	13,156,290
2025-01-27	68.000	69.000	67.990	68.530	68.530	16,029,355
2025-01-24	68.060	68.520	67.710	67.980	67.980	14,046,359
2025-01-23	68.030	68.750	67.920	68.060	68.060	17,196,434
2025-01-22	67.310	67.770	66.050	67.740	67.740	23,411,118
2025-01-21	69.000	69.050	67.040	67.520	67.520	18,853,657
2025-01-20	69.300	69.780	68.520	68.720	68.720	16,045,306

← NewerPage 7 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.