Wanhua Chemical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 67.650 | 69.290 | 67.450 | 68.610 | 68.610 | 18,526,217 |
| 2025-01-16 | 67.170 | 69.000 | 67.150 | 67.740 | 67.740 | 19,276,466 |
| 2025-01-15 | 68.000 | 68.100 | 66.900 | 67.180 | 67.180 | 11,257,368 |
| 2025-01-14 | 66.690 | 67.990 | 66.280 | 67.810 | 67.810 | 17,833,193 |
| 2025-01-13 | 65.890 | 67.090 | 65.450 | 66.690 | 66.690 | 15,159,732 |
| 2025-01-10 | 67.820 | 68.100 | 65.900 | 65.900 | 65.900 | 23,510,311 |
| 2025-01-09 | 68.110 | 68.430 | 67.520 | 67.710 | 67.710 | 15,782,366 |
| 2025-01-08 | 69.480 | 69.480 | 67.770 | 68.200 | 68.200 | 22,425,926 |
| 2025-01-07 | 70.120 | 70.400 | 69.180 | 69.480 | 69.480 | 16,324,021 |
| 2025-01-06 | 70.120 | 70.710 | 69.680 | 70.260 | 70.260 | 14,387,406 |
| 2025-01-03 | 69.720 | 71.140 | 69.700 | 70.090 | 70.090 | 17,704,391 |
| 2025-01-02 | 71.350 | 71.350 | 69.400 | 69.720 | 69.720 | 25,730,689 |
| 2024-12-31 | 72.620 | 72.950 | 71.340 | 71.350 | 71.350 | 23,627,566 |
| 2024-12-30 | 72.880 | 73.980 | 72.650 | 72.850 | 72.850 | 18,682,366 |
| 2024-12-27 | 73.090 | 73.190 | 72.410 | 72.990 | 72.990 | 16,667,600 |
| 2024-12-26 | 73.310 | 73.400 | 72.580 | 73.080 | 73.080 | 16,729,081 |
| 2024-12-25 | 75.000 | 75.000 | 73.040 | 73.310 | 73.310 | 18,645,431 |
| 2024-12-24 | 74.140 | 75.400 | 73.880 | 74.890 | 74.890 | 15,585,460 |
| 2024-12-23 | 73.680 | 74.970 | 73.630 | 74.130 | 74.130 | 13,427,799 |
| 2024-12-20 | 74.270 | 74.470 | 73.360 | 73.690 | 73.690 | 12,867,095 |
| 2024-12-19 | 74.330 | 74.780 | 73.730 | 74.260 | 74.260 | 8,382,717 |
| 2024-12-18 | 75.220 | 76.330 | 74.640 | 74.710 | 74.710 | 14,857,075 |
| 2024-12-17 | 73.350 | 75.680 | 73.230 | 75.110 | 75.110 | 19,235,609 |
| 2024-12-16 | 74.750 | 75.240 | 73.370 | 73.520 | 73.520 | 13,140,272 |
| 2024-12-13 | 75.910 | 75.950 | 74.670 | 74.750 | 74.750 | 19,693,820 |
| 2024-12-12 | 74.860 | 76.640 | 74.580 | 76.350 | 76.350 | 25,997,102 |
| 2024-12-11 | 74.100 | 75.050 | 74.000 | 74.900 | 74.900 | 14,112,463 |
| 2024-12-10 | 75.150 | 76.100 | 74.160 | 74.380 | 74.380 | 32,281,195 |
| 2024-12-09 | 73.700 | 74.060 | 72.900 | 73.170 | 73.170 | 14,904,562 |
| 2024-12-06 | 72.350 | 73.980 | 72.350 | 73.630 | 73.630 | 17,351,580 |
| 2024-12-05 | 73.020 | 73.190 | 72.000 | 72.330 | 72.330 | 19,394,673 |
| 2024-12-04 | 75.000 | 75.000 | 73.250 | 73.400 | 73.400 | 23,786,579 |
| 2024-12-03 | 75.380 | 75.440 | 74.620 | 75.060 | 75.060 | 12,377,074 |
| 2024-12-02 | 74.200 | 75.490 | 73.900 | 75.390 | 75.390 | 16,328,711 |
| 2024-11-29 | 74.000 | 75.000 | 73.090 | 74.290 | 74.290 | 17,408,767 |
| 2024-11-28 | 74.090 | 74.670 | 73.650 | 73.910 | 73.910 | 11,117,685 |
| 2024-11-27 | 72.880 | 74.550 | 72.580 | 74.480 | 74.480 | 15,098,061 |
| 2024-11-26 | 72.720 | 73.450 | 72.310 | 72.900 | 72.900 | 10,605,210 |
| 2024-11-25 | 73.890 | 74.440 | 72.460 | 73.000 | 73.000 | 17,975,569 |
| 2024-11-22 | 76.290 | 76.500 | 73.770 | 73.890 | 73.890 | 31,017,748 |
| 2024-11-21 | 77.130 | 77.240 | 76.260 | 76.680 | 76.680 | 14,189,779 |
| 2024-11-20 | 77.000 | 77.050 | 76.000 | 76.790 | 76.790 | 19,716,185 |
| 2024-11-19 | 76.700 | 77.200 | 76.200 | 77.130 | 77.130 | 13,470,555 |
| 2024-11-18 | 77.000 | 78.800 | 76.000 | 76.360 | 76.360 | 22,683,539 |
| 2024-11-15 | 78.070 | 78.860 | 76.800 | 76.990 | 76.990 | 18,863,374 |
| 2024-11-14 | 79.510 | 79.910 | 77.990 | 78.070 | 78.070 | 17,497,230 |
| 2024-11-13 | 79.650 | 80.500 | 79.580 | 79.910 | 79.910 | 16,756,171 |
| 2024-11-12 | 81.800 | 82.980 | 80.150 | 80.500 | 80.500 | 28,834,445 |
| 2024-11-11 | 80.350 | 81.260 | 79.580 | 80.870 | 80.870 | 27,418,908 |
| 2024-11-08 | 80.240 | 83.590 | 80.240 | 81.560 | 81.560 | 47,187,458 |
| 2024-11-07 | 77.050 | 79.550 | 76.880 | 79.550 | 79.550 | 31,626,094 |
| 2024-11-06 | 78.890 | 79.340 | 77.500 | 77.890 | 77.890 | 29,805,336 |
| 2024-11-05 | 77.100 | 79.000 | 76.530 | 78.880 | 78.880 | 31,368,435 |
| 2024-11-04 | 76.510 | 77.380 | 75.850 | 77.330 | 77.330 | 22,204,925 |
| 2024-11-01 | 75.270 | 77.770 | 75.010 | 76.510 | 76.510 | 32,177,074 |
| 2024-10-31 | 75.790 | 76.050 | 74.560 | 75.250 | 75.250 | 23,751,983 |
| 2024-10-30 | 76.600 | 77.360 | 75.880 | 75.980 | 75.980 | 23,944,899 |
| 2024-10-29 | 78.950 | 78.950 | 76.490 | 76.840 | 76.840 | 46,360,867 |
| 2024-10-28 | 77.730 | 80.500 | 77.730 | 79.600 | 79.600 | 43,105,593 |
| 2024-10-25 | 77.480 | 78.790 | 76.980 | 77.720 | 77.720 | 22,712,126 |
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.