Lihuayi Weiyuan Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 13.800 | 13.860 | 13.720 | 13.750 | 13.674 | 897,500 |
| 2025-01-21 | 13.890 | 13.940 | 13.730 | 13.830 | 13.754 | 978,000 |
| 2025-01-20 | 13.820 | 13.930 | 13.770 | 13.880 | 13.804 | 1,179,400 |
| 2025-01-17 | 13.710 | 13.850 | 13.700 | 13.800 | 13.724 | 1,377,900 |
| 2025-01-16 | 13.740 | 13.880 | 13.660 | 13.770 | 13.694 | 1,981,000 |
| 2025-01-15 | 13.810 | 13.820 | 13.600 | 13.680 | 13.605 | 2,148,300 |
| 2025-01-14 | 13.600 | 13.890 | 13.550 | 13.870 | 13.794 | 3,697,650 |
| 2025-01-13 | 13.700 | 13.780 | 13.470 | 13.600 | 13.525 | 1,631,650 |
| 2025-01-10 | 14.110 | 14.140 | 13.630 | 13.670 | 13.595 | 1,865,400 |
| 2025-01-09 | 14.110 | 14.260 | 14.020 | 14.090 | 14.013 | 927,800 |
| 2025-01-08 | 14.330 | 14.420 | 14.000 | 14.190 | 14.112 | 1,717,947 |
| 2025-01-07 | 14.210 | 14.610 | 14.180 | 14.400 | 14.321 | 1,449,315 |
| 2025-01-06 | 14.400 | 14.500 | 14.120 | 14.240 | 14.162 | 1,497,100 |
| 2025-01-03 | 15.290 | 15.340 | 14.420 | 14.430 | 14.351 | 6,087,140 |
| 2025-01-02 | 15.260 | 15.680 | 14.920 | 15.300 | 15.216 | 5,461,835 |
| 2024-12-31 | 15.500 | 15.800 | 15.220 | 15.270 | 15.186 | 2,467,800 |
| 2024-12-30 | 15.600 | 15.720 | 15.370 | 15.570 | 15.484 | 2,738,094 |
| 2024-12-27 | 15.870 | 16.040 | 15.560 | 15.610 | 15.524 | 3,745,300 |
| 2024-12-26 | 15.820 | 16.160 | 15.800 | 15.930 | 15.842 | 5,352,309 |
| 2024-12-25 | 15.340 | 16.080 | 15.020 | 16.000 | 15.912 | 6,936,146 |
| 2024-12-24 | 15.360 | 15.500 | 15.150 | 15.460 | 15.375 | 1,893,842 |
| 2024-12-23 | 15.660 | 15.850 | 15.300 | 15.360 | 15.276 | 2,973,742 |
| 2024-12-20 | 15.450 | 16.000 | 15.290 | 15.740 | 15.653 | 4,066,200 |
| 2024-12-19 | 15.300 | 15.390 | 15.200 | 15.350 | 15.266 | 1,362,342 |
| 2024-12-18 | 15.340 | 15.450 | 15.260 | 15.420 | 15.335 | 1,726,808 |
| 2024-12-17 | 15.650 | 15.650 | 15.280 | 15.280 | 15.196 | 1,633,799 |
| 2024-12-16 | 15.700 | 15.780 | 15.500 | 15.590 | 15.504 | 1,913,299 |
| 2024-12-13 | 15.850 | 15.960 | 15.620 | 15.700 | 15.614 | 2,871,342 |
| 2024-12-12 | 16.000 | 16.040 | 15.760 | 15.860 | 15.773 | 3,689,000 |
| 2024-12-11 | 15.420 | 16.180 | 15.420 | 16.050 | 15.962 | 6,236,954 |
| 2024-12-10 | 15.450 | 15.840 | 15.280 | 15.580 | 15.494 | 6,118,442 |
| 2024-12-09 | 15.090 | 15.310 | 14.990 | 15.180 | 15.097 | 4,901,100 |
| 2024-12-06 | 14.790 | 15.250 | 14.740 | 15.080 | 14.997 | 3,545,446 |
| 2024-12-05 | 15.180 | 15.200 | 14.660 | 14.850 | 14.768 | 2,733,834 |
| 2024-12-04 | 15.150 | 15.150 | 14.820 | 14.900 | 14.818 | 1,887,884 |
| 2024-12-03 | 15.250 | 15.250 | 15.000 | 15.110 | 15.027 | 1,684,000 |
| 2024-12-02 | 14.970 | 15.290 | 14.940 | 15.190 | 15.107 | 3,822,500 |
| 2024-11-29 | 14.660 | 14.970 | 14.610 | 14.910 | 14.828 | 2,360,760 |
| 2024-11-28 | 14.610 | 14.720 | 14.560 | 14.610 | 14.530 | 1,437,460 |
| 2024-11-27 | 14.730 | 14.730 | 14.340 | 14.610 | 14.530 | 2,196,087 |
| 2024-11-26 | 14.970 | 14.970 | 14.610 | 14.640 | 14.560 | 1,251,550 |
| 2024-11-25 | 14.650 | 14.920 | 14.610 | 14.810 | 14.729 | 1,574,042 |
| 2024-11-22 | 15.240 | 15.360 | 14.610 | 14.620 | 14.540 | 3,239,100 |
| 2024-11-21 | 15.300 | 15.460 | 15.120 | 15.280 | 15.196 | 1,473,000 |
| 2024-11-20 | 14.990 | 15.550 | 14.960 | 15.370 | 15.286 | 3,208,300 |
| 2024-11-19 | 14.950 | 15.050 | 14.780 | 15.050 | 14.967 | 1,822,400 |
| 2024-11-18 | 15.130 | 15.330 | 14.810 | 14.840 | 14.758 | 2,535,300 |
| 2024-11-15 | 15.310 | 15.460 | 15.010 | 15.090 | 15.007 | 1,646,127 |
| 2024-11-14 | 15.720 | 15.790 | 15.250 | 15.310 | 15.226 | 2,423,500 |
| 2024-11-13 | 15.780 | 15.930 | 15.500 | 15.720 | 15.634 | 2,096,997 |
| 2024-11-12 | 15.890 | 15.990 | 15.690 | 15.780 | 15.693 | 2,617,400 |
| 2024-11-11 | 15.490 | 15.840 | 15.400 | 15.840 | 15.753 | 2,649,600 |
| 2024-11-08 | 15.280 | 15.680 | 15.250 | 15.550 | 15.465 | 4,052,501 |
| 2024-11-07 | 14.950 | 15.280 | 14.860 | 15.280 | 15.196 | 2,884,400 |
| 2024-11-06 | 15.000 | 15.100 | 14.940 | 14.970 | 14.888 | 2,211,600 |
| 2024-11-05 | 14.790 | 15.040 | 14.790 | 14.970 | 14.888 | 2,415,652 |
| 2024-11-04 | 14.760 | 14.880 | 14.670 | 14.850 | 14.768 | 1,559,100 |
| 2024-11-01 | 14.980 | 15.100 | 14.700 | 14.730 | 14.649 | 2,052,851 |
| 2024-10-31 | 14.960 | 15.010 | 14.810 | 14.970 | 14.888 | 1,825,203 |
| 2024-10-30 | 14.930 | 15.050 | 14.750 | 14.880 | 14.798 | 1,452,741 |
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.