Lihuayi Weiyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	14.100	14.310	14.090	14.190	14.112	1,780,100
2025-04-24	14.030	14.190	13.920	14.100	14.023	1,788,300
2025-04-23	14.100	14.180	13.970	14.010	13.933	2,021,700
2025-04-22	13.990	14.220	13.950	14.120	14.042	2,118,800
2025-04-21	14.150	14.170	13.980	14.000	13.923	2,661,200
2025-04-18	14.450	14.570	14.130	14.150	14.072	3,205,268
2025-04-17	13.760	14.780	13.520	14.590	14.510	5,648,884
2025-04-16	14.230	14.230	13.950	14.110	14.032	1,533,500
2025-04-15	14.080	14.350	14.060	14.270	14.192	1,596,280
2025-04-14	14.190	14.290	14.100	14.160	14.082	1,606,088
2025-04-11	14.000	14.240	13.900	14.150	14.072	1,473,600
2025-04-10	14.020	14.320	13.920	14.080	14.003	2,852,880
2025-04-09	13.620	13.940	13.120	13.850	13.774	3,037,563
2025-04-08	13.550	13.860	13.400	13.740	13.664	2,993,126
2025-04-07	13.760	14.500	13.550	13.550	13.476	4,754,600
2025-04-03	14.930	15.100	14.830	15.050	14.967	1,728,294
2025-04-02	15.000	15.130	14.920	15.050	14.967	1,612,742
2025-04-01	14.700	15.110	14.680	15.030	14.947	3,455,042
2025-03-31	14.860	14.990	14.530	14.650	14.569	3,764,000
2025-03-28	15.510	15.510	15.050	15.070	14.987	6,691,943
2025-03-27	15.230	15.710	15.230	15.560	15.474	9,759,242
2025-03-26	15.210	15.460	15.210	15.340	15.256	4,853,400
2025-03-25	14.870	15.410	14.810	15.370	15.286	7,155,600
2025-03-24	14.830	15.080	14.700	14.920	14.838	3,033,394
2025-03-21	15.330	15.490	14.900	14.910	14.828	5,024,900
2025-03-20	15.130	15.460	15.000	15.330	15.246	4,839,338
2025-03-19	15.010	15.200	14.930	15.050	14.967	1,882,000
2025-03-18	15.050	15.100	14.900	14.980	14.898	2,256,442
2025-03-17	15.020	15.240	15.020	15.070	14.987	2,697,300
2025-03-14	14.750	15.150	14.660	15.020	14.937	5,029,317
2025-03-13	14.770	14.800	14.600	14.790	14.709	2,016,700
2025-03-12	14.800	14.860	14.680	14.770	14.689	2,025,600
2025-03-11	14.560	14.870	14.560	14.800	14.719	3,581,342
2025-03-10	14.360	15.140	14.360	14.680	14.599	6,819,100
2025-03-07	14.220	14.450	14.200	14.360	14.281	1,950,542
2025-03-06	14.210	14.280	14.140	14.260	14.182	2,673,242
2025-03-05	14.260	14.300	14.100	14.210	14.132	1,556,118
2025-03-04	14.420	14.500	14.170	14.260	14.182	3,489,642
2025-03-03	14.530	14.730	14.480	14.550	14.470	3,213,542
2025-02-28	14.600	14.750	14.480	14.530	14.450	1,635,242
2025-02-27	14.760	14.760	14.580	14.720	14.639	1,918,870
2025-02-26	14.690	14.810	14.600	14.770	14.689	2,148,112
2025-02-25	14.610	14.790	14.510	14.590	14.510	2,002,800
2025-02-24	14.630	14.840	14.390	14.680	14.599	4,333,643
2025-02-21	14.860	14.860	14.580	14.690	14.609	1,285,400
2025-02-20	14.640	14.840	14.510	14.760	14.679	1,483,287
2025-02-19	14.580	14.670	14.540	14.610	14.530	1,121,900
2025-02-18	14.810	14.920	14.530	14.580	14.500	1,661,500
2025-02-17	14.800	14.880	14.660	14.810	14.729	1,393,200
2025-02-14	14.880	15.060	14.800	14.810	14.729	1,810,200
2025-02-13	15.000	15.190	14.920	14.940	14.858	2,841,200
2025-02-12	14.530	15.040	14.450	15.000	14.918	4,278,640
2025-02-11	14.260	14.580	14.240	14.490	14.410	1,997,094
2025-02-10	14.250	14.330	14.190	14.300	14.221	1,093,726
2025-02-07	14.190	14.330	14.130	14.250	14.172	1,692,165
2025-02-06	13.960	14.190	13.960	14.180	14.102	1,100,000
2025-02-05	14.180	14.210	13.960	14.010	13.933	1,232,500
2025-01-27	14.060	14.230	13.990	14.110	14.032	1,650,100
2025-01-24	13.780	14.090	13.770	14.060	13.983	2,068,900
2025-01-23	13.790	13.940	13.760	13.800	13.724	1,313,941

← NewerPage 7 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.