Wanhua Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	79.100	79.100	76.920	77.400	77.400	26,412,023
2024-10-23	79.050	80.080	78.300	79.320	79.320	29,803,752
2024-10-22	78.280	80.230	77.890	78.890	78.890	28,776,664
2024-10-21	79.000	79.120	77.100	78.190	78.190	32,236,978
2024-10-18	76.330	79.500	75.610	78.220	78.220	30,710,137
2024-10-17	79.120	79.490	76.490	76.500	76.500	26,046,988
2024-10-16	78.810	80.180	78.670	78.840	78.840	18,864,783
2024-10-15	82.010	82.200	79.300	79.430	79.430	24,305,250
2024-10-14	82.500	83.500	81.180	81.930	81.930	33,581,425
2024-10-11	85.200	85.400	80.900	82.000	82.000	24,978,330
2024-10-10	84.980	88.450	84.740	85.450	85.450	27,552,497
2024-10-09	92.000	92.000	84.600	84.880	84.880	45,829,499
2024-10-08	100.40	100.40	91.120	93.750	93.750	54,406,647
2024-09-30	89.500	92.970	87.080	91.320	91.320	47,278,924
2024-09-27	82.400	85.990	82.400	85.410	85.410	21,332,796
2024-09-26	78.500	80.700	77.460	80.700	80.700	22,023,291
2024-09-25	80.540	81.560	77.570	77.720	77.720	24,686,647
2024-09-24	77.020	79.000	75.650	78.960	78.960	22,520,140
2024-09-23	75.730	76.670	75.100	75.650	75.650	10,078,796
2024-09-20	75.500	75.740	74.500	75.670	75.670	13,333,965
2024-09-19	73.000	76.500	72.810	75.610	75.610	21,632,355
2024-09-18	71.000	72.830	71.000	72.760	72.760	13,809,341
2024-09-13	70.890	72.200	70.600	70.870	70.870	9,236,019
2024-09-12	70.280	71.790	70.280	70.730	70.730	7,997,672
2024-09-11	69.420	70.890	68.900	70.670	70.670	9,606,352
2024-09-10	70.140	70.700	69.220	69.700	69.700	6,886,085
2024-09-09	70.210	71.570	69.100	70.340	70.340	10,373,314
2024-09-06	70.800	71.530	70.420	70.600	70.600	7,582,645
2024-09-05	70.200	71.260	69.720	70.800	70.800	10,080,920
2024-09-04	71.000	71.580	70.100	70.690	70.690	9,700,581
2024-09-03	70.840	71.480	70.210	71.350	71.350	8,104,813
2024-09-02	72.800	73.070	70.510	70.840	70.840	11,991,158
2024-08-30	70.880	74.210	69.800	73.000	73.000	20,034,526
2024-08-29	69.620	71.290	69.180	70.820	70.820	12,140,183
2024-08-28	69.550	70.180	69.190	69.480	69.480	7,345,365
2024-08-27	69.600	69.900	69.170	69.550	69.550	7,085,033
2024-08-26	70.580	70.970	69.180	69.800	69.800	11,176,194
2024-08-23	69.700	71.260	69.520	70.560	70.560	9,801,382
2024-08-22	70.100	70.500	69.550	69.900	69.900	6,975,459
2024-08-21	69.930	70.580	69.390	70.110	70.110	7,873,643
2024-08-20	70.460	71.130	69.400	69.810	69.810	11,370,578
2024-08-19	70.620	71.930	70.180	70.610	70.610	11,256,285
2024-08-16	70.280	71.340	69.650	70.710	70.710	12,516,778
2024-08-15	70.500	71.380	69.920	70.360	70.360	16,719,628
2024-08-14	73.000	73.000	69.810	70.800	70.800	22,815,374
2024-08-13	74.520	74.680	71.380	73.010	73.010	20,513,372
2024-08-12	75.220	75.680	74.000	74.920	74.920	7,007,824
2024-08-09	76.000	76.750	75.280	75.610	75.610	9,900,755
2024-08-08	73.490	77.180	73.490	76.500	76.500	20,953,459
2024-08-07	72.150	73.980	72.020	73.490	73.490	14,729,378
2024-08-06	72.830	73.650	71.460	72.300	72.300	11,738,867
2024-08-05	73.210	74.200	72.280	72.300	72.300	14,186,373
2024-08-02	73.500	74.310	72.200	74.000	74.000	18,532,614
2024-08-01	77.500	77.620	74.180	74.250	74.250	19,749,958
2024-07-31	75.080	77.780	74.690	77.600	77.600	13,745,759
2024-07-30	77.500	77.950	74.380	75.160	75.160	15,021,660
2024-07-29	79.380	79.530	77.490	77.580	77.580	7,203,241
2024-07-26	78.900	80.300	78.520	79.310	79.310	10,703,028
2024-07-25	79.200	80.570	78.020	78.500	78.500	9,214,292
2024-07-24	80.510	80.660	78.780	79.290	79.290	7,210,694

← NewerPage 9 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.