Lihuayi Weiyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.860	11.990	11.330	11.760	11.760	6,982,339
2026-07-20	12.120	12.330	11.770	11.870	11.870	6,874,090
2026-07-17	12.640	12.750	12.010	12.120	12.120	7,982,300
2026-07-16	12.710	12.860	12.540	12.570	12.570	6,388,354
2026-07-15	13.300	13.430	12.830	12.830	12.830	12,510,100
2026-07-14	14.440	14.600	14.030	14.250	14.250	5,275,343
2026-07-13	14.600	14.730	14.350	14.610	14.610	7,077,232
2026-07-10	14.400	14.790	14.130	14.570	14.570	4,210,883
2026-07-09	14.780	14.800	14.060	14.470	14.470	6,167,244
2026-07-08	14.890	14.990	14.610	14.690	14.690	5,028,215
2026-07-07	15.480	15.520	14.960	14.990	14.990	4,716,200
2026-07-06	15.650	16.050	15.510	15.520	15.520	5,267,600
2026-07-03	16.230	16.400	15.500	15.810	15.810	6,611,100
2026-07-02	15.890	16.530	15.770	16.150	16.150	7,737,700
2026-07-01	14.890	16.170	14.670	15.900	15.900	10,011,972
2026-06-30	15.080	15.080	14.500	14.720	14.720	6,565,387
2026-06-29	15.770	15.770	14.780	15.100	15.100	6,518,427
2026-06-26	15.990	16.230	15.360	15.370	15.370	9,713,301
2026-06-25	16.310	17.170	15.990	16.020	16.020	12,092,157
2026-06-24	16.800	17.300	16.160	16.430	16.430	12,138,625
2026-06-23	16.210	17.250	16.210	16.460	16.460	12,941,118
2026-06-22	15.250	15.760	14.930	15.750	15.750	5,827,652
2026-06-18	15.550	15.590	15.200	15.250	15.250	3,992,900
2026-06-17	15.820	15.820	15.520	15.600	15.600	3,848,571
2026-06-16	15.980	16.080	15.700	15.830	15.830	4,576,000
2026-06-15	15.660	16.250	15.550	15.920	15.920	5,172,551
2026-06-12	15.180	15.800	15.060	15.660	15.660	5,392,271
2026-06-11	15.450	15.600	14.990	15.200	15.200	4,334,702
2026-06-10	15.030	15.660	14.970	15.460	15.460	6,101,894
2026-06-09	15.170	15.220	14.700	15.050	15.050	3,691,200
2026-06-08	15.310	15.490	14.810	14.950	14.950	4,609,700
2026-06-05	15.570	15.840	15.300	15.600	15.600	4,290,402
2026-06-04	16.090	16.140	15.540	15.550	15.500	4,416,300
2026-06-03	16.220	16.290	16.000	16.130	16.078	4,212,900
2026-06-02	16.470	16.540	16.070	16.210	16.158	3,816,700
2026-06-01	16.230	16.570	16.220	16.490	16.437	4,186,200
2026-05-29	16.520	16.650	16.000	16.170	16.118	4,829,500
2026-05-28	16.260	16.660	16.260	16.640	16.587	4,359,500
2026-05-27	16.770	16.830	16.300	16.350	16.297	5,079,800
2026-05-26	16.990	17.030	16.520	16.750	16.696	5,095,300
2026-05-25	17.380	17.520	16.900	17.010	16.955	4,977,700
2026-05-22	17.420	17.470	17.000	17.320	17.264	5,219,100
2026-05-21	17.970	18.140	17.280	17.310	17.254	6,884,287
2026-05-20	17.680	18.140	17.680	17.980	17.922	4,352,200
2026-05-19	17.970	18.000	17.290	17.850	17.793	7,942,100
2026-05-18	18.300	18.390	17.700	17.960	17.902	7,718,200
2026-05-15	18.590	19.000	18.300	18.450	18.391	7,179,833
2026-05-14	18.400	18.900	18.310	18.550	18.490	8,193,300
2026-05-13	18.700	19.080	18.340	18.490	18.431	7,151,284
2026-05-12	18.830	19.230	18.480	18.670	18.610	6,694,540
2026-05-11	18.420	19.440	18.350	18.930	18.869	10,241,500
2026-05-08	18.820	18.860	18.260	18.420	18.361	7,553,200
2026-05-07	19.060	19.190	18.490	18.610	18.550	10,568,443
2026-05-06	19.420	19.560	19.040	19.250	19.188	8,815,305
2026-04-30	19.730	19.810	19.330	19.410	19.348	8,653,500
2026-04-29	19.230	20.100	19.230	19.800	19.736	11,881,838
2026-04-28	19.050	20.140	19.030	19.620	19.557	12,804,700
2026-04-27	19.220	19.500	18.970	19.200	19.138	9,755,000
2026-04-24	18.600	19.190	18.600	19.030	18.969	10,144,900
2026-04-23	18.600	19.320	18.450	18.760	18.700	11,521,200

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0500 CNY
2025-06-03	0.0300 CNY
2024-04-25	0.0550 CNY
2023-04-12	0.1660 CNY
2022-04-20	0.3910 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.