Lihuayi Weiyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	16.800	18.980	16.760	18.720	18.660	33,452,124
2026-01-16	17.700	17.710	17.120	17.250	17.195	7,427,532
2026-01-15	17.330	18.380	17.270	17.680	17.623	8,339,032
2026-01-14	17.670	18.200	17.370	17.470	17.414	10,566,107
2026-01-13	17.800	18.240	17.450	17.640	17.583	9,566,100
2026-01-12	17.200	18.280	17.050	17.780	17.723	14,200,300
2026-01-09	17.410	17.550	17.170	17.290	17.234	7,895,100
2026-01-08	17.370	17.850	17.300	17.400	17.344	9,443,622
2026-01-07	18.240	18.240	17.310	17.340	17.284	17,089,316
2026-01-06	16.200	17.930	16.200	17.930	17.872	12,953,376
2026-01-05	16.200	16.440	16.120	16.300	16.248	5,766,080
2025-12-31	16.480	16.480	16.160	16.200	16.148	5,591,442
2025-12-30	16.630	16.800	16.260	16.480	16.427	13,130,236
2025-12-29	15.680	17.130	15.590	16.820	16.766	22,945,240
2025-12-26	15.130	15.670	15.020	15.570	15.520	7,381,512
2025-12-25	15.120	15.250	14.830	15.100	15.051	3,140,180
2025-12-24	14.800	15.040	14.690	15.000	14.952	2,812,112
2025-12-23	14.850	15.010	14.750	14.840	14.792	2,526,100
2025-12-22	14.900	15.050	14.850	14.920	14.872	2,368,600
2025-12-19	14.880	14.960	14.790	14.890	14.842	2,574,912
2025-12-18	14.710	15.060	14.710	14.790	14.742	2,416,300
2025-12-17	14.650	14.870	14.640	14.810	14.762	2,299,900
2025-12-16	14.990	14.990	14.620	14.700	14.653	3,066,300
2025-12-15	14.210	15.140	14.180	15.060	15.012	6,825,300
2025-12-12	14.590	14.660	14.300	14.340	14.294	4,133,000
2025-12-11	14.850	14.940	14.560	14.570	14.523	2,586,784
2025-12-10	14.840	14.950	14.770	14.850	14.802	2,408,100
2025-12-09	15.220	15.220	14.840	14.910	14.862	4,374,600
2025-12-08	15.450	15.500	15.200	15.270	15.221	5,115,963
2025-12-05	15.090	15.500	15.080	15.450	15.400	4,767,900
2025-12-04	15.360	15.420	15.100	15.150	15.101	4,675,100
2025-12-03	15.460	15.600	15.350	15.430	15.380	4,954,594
2025-12-02	15.350	15.660	15.270	15.480	15.430	6,050,440
2025-12-01	15.100	15.750	15.100	15.400	15.351	9,162,156
2025-11-28	15.280	15.450	15.050	15.180	15.131	9,302,616
2025-11-27	15.260	15.900	14.900	15.210	15.161	18,179,200
2025-11-26	14.010	15.350	13.850	15.350	15.301	13,780,816
2025-11-25	14.180	14.180	13.920	13.950	13.905	4,478,800
2025-11-24	14.170	14.310	13.890	13.930	13.885	6,882,800
2025-11-21	15.100	15.230	14.110	14.140	14.095	10,363,600
2025-11-20	15.500	15.580	15.190	15.270	15.221	3,797,700
2025-11-19	15.660	15.720	15.260	15.430	15.380	5,170,900
2025-11-18	15.840	15.840	15.390	15.540	15.490	5,212,400
2025-11-17	15.790	16.030	15.620	15.840	15.789	5,949,000
2025-11-14	15.850	16.080	15.570	15.790	15.739	10,787,701
2025-11-13	15.410	16.160	15.410	15.790	15.739	13,349,550
2025-11-12	15.510	15.630	15.300	15.380	15.331	6,994,600
2025-11-11	15.240	15.800	15.090	15.580	15.530	9,759,100
2025-11-10	14.980	15.350	14.850	15.240	15.191	9,084,400
2025-11-07	14.420	15.200	14.360	14.810	14.762	9,949,400
2025-11-06	14.160	14.400	14.120	14.350	14.304	3,058,100
2025-11-05	13.980	14.200	13.980	14.150	14.105	1,695,300
2025-11-04	14.180	14.190	14.010	14.080	14.035	1,590,100
2025-11-03	14.160	14.190	14.080	14.170	14.124	1,537,742
2025-10-31	14.000	14.230	14.000	14.170	14.124	2,622,000
2025-10-30	14.090	14.150	14.000	14.000	13.955	2,244,900
2025-10-29	14.110	14.140	14.030	14.110	14.065	1,889,800
2025-10-28	14.240	14.300	14.060	14.100	14.055	3,220,800
2025-10-27	14.280	14.420	14.220	14.320	14.274	2,055,400
2025-10-24	14.370	14.460	14.250	14.270	14.224	1,660,900

← NewerPage 4 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.