Lihuayi Weiyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	18.540	18.760	18.350	18.380	18.321	6,880,900
2026-04-21	18.510	19.100	18.160	18.560	18.500	8,937,600
2026-04-20	19.170	19.210	18.380	18.630	18.570	15,466,500
2026-04-17	18.240	19.690	18.240	19.270	19.208	15,308,580
2026-04-16	18.660	18.690	18.220	18.370	18.311	8,570,700
2026-04-15	18.600	18.930	18.250	18.710	18.650	12,088,600
2026-04-14	18.580	18.750	18.160	18.600	18.540	12,058,800
2026-04-13	17.960	18.730	17.770	18.430	18.371	14,506,300
2026-04-10	18.230	18.250	17.850	17.920	17.862	6,394,100
2026-04-09	18.770	19.520	18.000	18.000	17.942	11,020,117
2026-04-08	17.830	18.880	17.650	18.440	18.381	19,712,100
2026-04-07	16.360	18.100	16.250	18.100	18.042	9,666,017
2026-04-03	17.300	17.350	16.210	16.450	16.397	8,899,800
2026-04-02	17.500	17.650	16.930	17.110	17.055	9,637,500
2026-04-01	17.500	17.750	17.240	17.300	17.244	11,850,297
2026-03-31	18.740	18.790	17.310	17.340	17.284	27,286,897
2026-03-30	17.880	18.760	17.860	18.760	18.700	33,821,868
2026-03-27	15.420	17.050	15.350	17.050	16.995	11,790,626
2026-03-26	15.390	15.780	15.350	15.500	15.450	6,870,098
2026-03-25	15.400	15.480	15.180	15.390	15.341	5,885,542
2026-03-24	15.360	15.410	14.850	15.280	15.231	5,212,600
2026-03-23	15.480	15.700	15.000	15.100	15.051	7,868,154
2026-03-20	16.000	16.290	15.540	15.560	15.510	6,365,600
2026-03-19	16.960	16.960	15.890	16.000	15.949	8,159,600
2026-03-18	16.890	16.950	16.660	16.870	16.816	3,601,727
2026-03-17	17.250	17.560	16.900	16.950	16.896	6,549,800
2026-03-16	18.700	19.100	17.090	17.300	17.244	12,828,800
2026-03-13	19.110	19.730	18.760	18.770	18.710	8,060,327
2026-03-12	19.470	19.540	18.840	19.330	19.268	8,097,000
2026-03-11	19.280	19.870	18.880	19.250	19.188	8,126,079
2026-03-10	19.400	19.770	19.140	19.190	19.128	5,265,382
2026-03-09	20.500	20.750	19.330	19.500	19.437	8,191,042
2026-03-06	19.310	20.360	19.000	20.150	20.085	8,430,688
2026-03-05	19.340	19.820	19.160	19.310	19.248	4,635,900
2026-03-04	18.700	19.290	18.610	19.050	18.989	4,605,200
2026-03-03	20.190	20.270	18.980	19.030	18.969	7,490,300
2026-03-02	20.210	20.430	19.590	20.190	20.125	9,711,676
2026-02-27	20.390	20.650	20.190	20.570	20.504	4,712,800
2026-02-26	20.960	20.990	20.190	20.350	20.285	6,126,400
2026-02-25	21.150	21.450	20.720	20.890	20.823	7,161,888
2026-02-24	19.620	21.450	19.610	21.250	21.182	13,454,542
2026-02-13	20.110	20.250	19.560	19.610	19.547	4,371,100
2026-02-12	20.110	20.570	20.060	20.250	20.185	4,798,200
2026-02-11	19.640	21.200	19.620	20.360	20.295	10,300,900
2026-02-10	19.670	20.300	19.310	19.830	19.766	7,711,200
2026-02-09	19.610	20.300	19.480	19.770	19.706	8,558,100
2026-02-06	18.670	19.960	18.500	19.420	19.358	9,632,600
2026-02-05	19.330	19.660	18.850	18.870	18.809	6,738,300
2026-02-04	19.400	19.870	19.150	19.500	19.437	6,891,900
2026-02-03	19.300	19.890	18.880	19.550	19.487	10,589,200
2026-02-02	20.260	20.400	18.890	18.980	18.919	16,172,700
2026-01-30	20.600	20.800	19.340	20.470	20.404	18,098,900
2026-01-29	21.300	21.590	20.550	20.670	20.604	18,819,594
2026-01-28	20.250	21.630	20.060	20.990	20.923	21,492,394
2026-01-27	20.460	20.660	19.510	20.000	19.936	15,422,787
2026-01-26	20.400	21.410	20.030	20.850	20.783	24,737,415
2026-01-23	20.010	21.170	20.010	20.400	20.334	19,429,899
2026-01-22	20.390	20.710	19.730	20.000	19.936	24,131,526
2026-01-21	22.000	22.000	20.700	20.880	20.813	40,886,294
2026-01-20	18.590	20.590	18.580	20.590	20.524	22,791,376

← NewerPage 3 of 21 · 1,212 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.