Lihuayi Weiyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	14.370	14.460	14.250	14.270	14.224	1,660,900
2025-10-23	14.250	14.380	14.160	14.380	14.334	1,559,800
2025-10-22	14.300	14.400	14.250	14.260	14.214	1,228,200
2025-10-21	14.240	14.360	14.200	14.350	14.304	1,686,800
2025-10-20	14.230	14.250	14.160	14.220	14.174	1,281,600
2025-10-17	14.350	14.450	14.150	14.150	14.105	1,519,100
2025-10-16	14.500	14.510	14.330	14.350	14.304	1,350,400
2025-10-15	14.400	14.560	14.320	14.490	14.443	1,680,200
2025-10-14	14.400	14.550	14.310	14.360	14.314	2,255,100
2025-10-13	14.240	14.460	14.140	14.420	14.374	2,162,600
2025-10-10	14.450	14.570	14.390	14.500	14.453	1,862,875
2025-10-09	14.560	14.600	14.350	14.480	14.433	2,621,253
2025-09-30	14.360	14.540	14.360	14.450	14.404	1,943,900
2025-09-29	14.130	14.460	14.040	14.390	14.344	2,476,242
2025-09-26	14.090	14.270	14.090	14.150	14.105	1,482,600
2025-09-25	14.160	14.330	14.080	14.130	14.085	2,337,542
2025-09-24	14.170	14.250	14.110	14.220	14.174	1,532,800
2025-09-23	14.340	14.340	13.990	14.150	14.105	3,204,600
2025-09-22	14.420	14.440	14.230	14.340	14.294	2,177,700
2025-09-19	14.400	14.460	14.290	14.430	14.384	2,694,889
2025-09-18	14.830	14.830	14.360	14.400	14.354	4,325,800
2025-09-17	14.780	14.910	14.710	14.750	14.703	2,318,800
2025-09-16	14.860	14.970	14.650	14.800	14.752	2,259,600
2025-09-15	14.880	14.980	14.770	14.890	14.842	2,403,689
2025-09-12	15.030	15.040	14.830	14.880	14.832	2,541,500
2025-09-11	14.920	15.010	14.790	14.980	14.932	3,548,500
2025-09-10	15.060	15.060	14.720	14.920	14.872	3,245,293
2025-09-09	15.020	15.090	14.890	14.980	14.932	4,659,164
2025-09-08	14.750	15.010	14.730	14.970	14.922	4,036,000
2025-09-05	14.400	14.730	14.340	14.710	14.663	3,698,064
2025-09-04	14.200	14.470	14.180	14.340	14.294	2,902,368
2025-09-03	14.550	14.610	14.230	14.270	14.224	2,744,740
2025-09-02	14.680	14.750	14.400	14.550	14.503	3,960,800
2025-09-01	14.770	14.990	14.610	14.680	14.633	5,942,241
2025-08-29	14.600	15.490	14.600	14.700	14.653	8,405,989
2025-08-28	14.310	14.430	13.970	14.300	14.254	4,736,785
2025-08-27	14.830	14.900	14.280	14.290	14.244	6,091,505
2025-08-26	14.700	15.050	14.630	14.870	14.822	5,446,200
2025-08-25	14.670	14.780	14.630	14.710	14.663	2,943,984
2025-08-22	14.710	14.760	14.570	14.670	14.623	2,457,700
2025-08-21	14.720	14.800	14.650	14.710	14.663	3,310,798
2025-08-20	14.520	14.740	14.430	14.720	14.673	3,225,036
2025-08-19	14.490	14.550	14.400	14.500	14.453	2,155,584
2025-08-18	14.690	14.700	14.450	14.490	14.443	2,943,442
2025-08-15	14.200	14.570	14.200	14.430	14.384	3,965,090
2025-08-14	14.470	14.470	14.160	14.200	14.154	2,897,474
2025-08-13	14.450	14.480	14.350	14.390	14.344	2,275,300
2025-08-12	14.500	14.500	14.320	14.450	14.404	2,456,600
2025-08-11	14.330	14.640	14.330	14.510	14.463	4,477,600
2025-08-08	14.270	14.280	14.150	14.270	14.224	1,476,426
2025-08-07	14.330	14.400	14.200	14.240	14.194	1,926,500
2025-08-06	14.160	14.330	14.070	14.300	14.254	2,337,974
2025-08-05	14.150	14.190	14.060	14.120	14.075	2,210,115
2025-08-04	14.130	14.230	14.030	14.140	14.095	2,209,200
2025-08-01	14.090	14.270	14.010	14.200	14.154	1,670,100
2025-07-31	14.350	14.380	14.090	14.090	14.045	3,057,600
2025-07-30	14.390	14.590	14.250	14.350	14.304	2,866,800
2025-07-29	14.470	14.550	14.260	14.390	14.344	2,811,300
2025-07-28	14.640	14.700	14.440	14.480	14.433	2,938,600
2025-07-25	14.560	15.050	14.560	14.640	14.593	6,291,600

← NewerPage 5 of 21 · 1,213 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.