Wanhua Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	65.180	66.600	65.120	66.240	66.240	21,155,583
2026-10-15	65.130	65.790	64.200	64.950	64.950	31,824,562
2026-10-14	66.710	67.430	66.220	66.380	66.380	19,047,946
2026-10-13	68.700	68.880	66.200	66.700	66.700	33,073,544
2026-10-12	70.200	70.500	68.510	69.200	69.200	19,193,744
2026-10-09	69.790	70.560	69.450	70.200	70.200	19,826,977
2026-10-08	68.980	70.880	68.900	69.790	69.790	23,782,795
2026-09-30	67.720	69.290	67.720	68.900	68.900	19,876,670
2026-09-29	69.400	69.400	67.010	67.660	67.660	26,783,139
2026-09-28	69.460	69.990	69.000	69.400	69.400	18,157,443
2026-09-24	71.210	71.280	69.230	69.450	69.450	29,477,929
2026-09-23	70.660	72.490	69.620	71.600	71.600	38,983,055
2026-09-22	70.600	71.190	70.160	70.660	70.660	21,953,549
2026-09-21	70.500	70.840	69.950	70.510	70.510	26,640,533
2026-09-18	70.330	71.150	69.930	71.150	71.150	28,743,319
2026-09-17	70.000	71.090	69.880	70.330	70.330	19,787,322
2026-09-16	73.000	73.210	69.100	70.780	70.780	50,675,875
2026-09-15	73.150	74.100	72.880	72.990	72.990	18,504,529
2026-09-14	74.000	74.390	72.580	73.510	73.510	24,064,745
2026-09-11	76.030	76.400	73.120	74.500	74.500	33,673,804
2026-09-10	78.990	78.990	76.900	77.150	76.340	24,683,269
2026-09-09	77.870	79.060	77.110	78.870	78.042	26,444,941
2026-09-08	76.700	78.810	76.250	78.090	77.270	32,982,921
2026-09-07	77.660	77.660	75.790	76.740	75.934	25,121,076
2026-09-04	77.660	79.280	77.180	77.660	76.845	36,248,486
2026-09-03	75.180	77.690	74.910	77.380	77.380	40,677,967
2026-09-02	77.300	77.600	75.050	75.180	75.180	30,948,382
2026-09-01	76.100	78.680	76.000	77.020	77.020	45,219,948
2026-08-31	78.250	78.510	75.310	76.320	76.320	44,547,087
2026-08-28	75.800	78.180	75.530	78.040	78.040	47,622,107
2026-08-27	74.260	76.760	74.010	75.920	75.920	36,425,989
2026-08-26	72.510	74.820	71.630	74.490	74.490	36,209,259
2026-08-25	74.030	75.430	72.520	72.870	72.870	40,606,464
2026-08-24	73.950	74.740	72.600	73.190	73.190	23,340,065
2026-08-21	75.000	75.000	73.520	73.980	73.980	23,056,817
2026-08-20	73.410	76.300	73.410	75.160	75.160	37,717,070
2026-08-19	73.010	74.480	72.900	73.890	73.890	30,646,111
2026-08-18	72.750	74.420	72.700	73.270	73.270	28,431,100
2026-08-17	73.210	73.600	72.480	73.130	73.130	28,796,316
2026-08-14	73.020	73.900	72.920	73.040	73.040	19,427,305
2026-08-13	74.760	74.770	73.050	73.110	73.110	35,048,937
2026-08-12	75.690	76.380	74.920	75.060	75.060	24,221,260
2026-08-11	78.040	79.000	75.620	75.650	75.650	39,077,260
2026-08-10	75.500	79.100	75.490	78.010	78.010	45,539,928
2026-08-07	74.970	76.800	74.580	75.720	75.720	35,125,333
2026-08-06	74.120	75.810	74.000	74.970	74.970	33,319,830
2026-08-05	73.200	74.580	72.630	74.450	74.450	33,976,693
2026-08-04	74.490	75.180	73.230	73.640	73.640	34,285,575
2026-08-03	74.280	75.930	73.210	75.300	75.300	33,959,767
2026-07-31	75.310	75.400	73.880	74.510	74.510	45,042,605
2026-07-30	74.150	76.570	74.100	76.560	76.560	43,719,598
2026-07-29	74.580	75.680	72.700	74.490	74.490	40,525,725
2026-07-28	74.150	74.600	72.520	74.200	74.200	28,169,784
2026-07-27	74.540	74.540	72.370	74.150	74.150	28,032,197
2026-07-24	75.350	75.900	73.570	73.750	73.750	34,032,803
2026-07-23	74.000	75.940	72.480	75.490	75.490	47,917,178
2026-07-22	71.010	74.700	71.000	74.000	74.000	54,359,500
2026-07-21	72.000	73.000	70.880	71.750	71.750	51,952,211
2026-07-20	70.070	71.990	68.880	71.990	71.990	60,333,870
2026-07-17	68.370	70.910	68.100	70.040	70.040	55,904,726

Page 1 of 21 · 1,214 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.