Lihuayi Weiyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	14.320	14.680	14.320	14.550	14.503	3,295,484
2025-07-23	14.520	14.620	14.350	14.360	14.314	3,105,400
2025-07-22	14.480	14.530	14.330	14.520	14.473	3,373,042
2025-07-21	14.330	14.520	14.260	14.490	14.443	4,041,100
2025-07-18	14.020	14.360	13.930	14.330	14.284	5,220,298
2025-07-17	13.900	13.960	13.850	13.960	13.915	1,295,900
2025-07-16	13.930	13.960	13.780	13.840	13.796	2,491,984
2025-07-15	14.150	14.290	13.850	13.910	13.865	3,340,999
2025-07-14	14.150	14.280	14.130	14.210	14.164	2,011,600
2025-07-11	14.380	14.470	14.240	14.280	14.234	2,983,272
2025-07-10	14.170	14.650	14.140	14.380	14.334	5,370,400
2025-07-09	14.300	14.330	14.130	14.180	14.134	2,305,000
2025-07-08	14.150	14.320	14.150	14.270	14.224	2,247,907
2025-07-07	14.050	14.240	14.020	14.170	14.124	1,831,107
2025-07-04	14.420	14.420	14.060	14.060	14.015	3,509,642
2025-07-03	14.370	14.480	14.210	14.420	14.374	3,211,981
2025-07-02	14.360	14.380	14.170	14.330	14.284	2,853,342
2025-07-01	14.240	14.360	14.160	14.280	14.234	2,609,342
2025-06-30	14.180	14.360	14.090	14.330	14.284	3,646,900
2025-06-27	14.250	14.490	14.150	14.190	14.144	4,781,242
2025-06-26	14.400	14.620	14.250	14.260	14.214	7,471,436
2025-06-25	14.510	14.900	14.380	14.600	14.553	12,547,384
2025-06-24	15.020	15.090	14.290	14.570	14.523	22,474,536
2025-06-23	13.000	13.990	13.000	13.990	13.945	10,365,054
2025-06-20	12.810	12.900	12.720	12.720	12.679	1,265,691
2025-06-19	12.950	12.970	12.720	12.750	12.709	1,718,700
2025-06-18	12.980	12.990	12.890	12.950	12.908	917,459
2025-06-17	12.960	13.100	12.960	12.980	12.938	932,352
2025-06-16	12.880	12.980	12.870	12.970	12.928	930,000
2025-06-13	13.050	13.100	12.920	12.930	12.888	1,789,800
2025-06-12	13.180	13.180	13.040	13.050	13.008	1,791,600
2025-06-11	13.130	13.220	13.130	13.170	13.128	1,467,800
2025-06-10	13.210	13.330	13.030	13.120	13.078	2,253,900
2025-06-09	13.180	13.220	13.150	13.210	13.168	1,656,794
2025-06-06	13.160	13.370	13.120	13.190	13.148	1,821,094
2025-06-05	13.230	13.240	13.080	13.120	13.078	1,436,600
2025-06-04	13.170	13.270	13.070	13.230	13.188	1,456,691
2025-06-03	13.070	13.130	13.020	13.090	13.048	937,700
2025-05-30	13.170	13.200	13.100	13.100	13.028	1,123,900
2025-05-29	13.180	13.230	13.100	13.220	13.147	1,192,484
2025-05-28	13.300	13.350	13.130	13.160	13.088	1,130,970
2025-05-27	13.130	13.320	13.100	13.290	13.217	1,341,800
2025-05-26	13.120	13.170	13.040	13.130	13.058	1,078,100
2025-05-23	13.250	13.280	13.120	13.120	13.048	1,234,700
2025-05-22	13.330	13.330	13.130	13.150	13.078	1,707,600
2025-05-21	13.390	13.440	13.290	13.320	13.247	1,950,576
2025-05-20	13.560	13.570	13.400	13.410	13.336	1,996,800
2025-05-19	13.550	13.620	13.490	13.550	13.476	1,115,200
2025-05-16	13.550	13.670	13.440	13.590	13.515	1,673,941
2025-05-15	13.520	13.740	13.520	13.550	13.476	1,905,376
2025-05-14	13.500	13.800	13.430	13.590	13.515	2,391,276
2025-05-13	13.560	13.720	13.360	13.530	13.456	2,526,300
2025-05-12	13.530	13.610	13.390	13.460	13.386	1,860,100
2025-05-09	13.270	13.800	13.100	13.480	13.406	4,256,600
2025-05-08	13.260	13.290	13.130	13.270	13.197	1,655,325
2025-05-07	13.240	13.320	13.120	13.260	13.187	2,054,025
2025-05-06	12.900	13.250	12.900	13.160	13.088	2,011,470
2025-04-30	12.980	13.090	12.850	12.870	12.799	1,900,100
2025-04-29	12.750	13.120	12.750	13.040	12.968	1,979,300
2025-04-28	13.750	13.760	12.850	12.850	12.779	7,321,400

← NewerPage 6 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.