Lihuayi Weiyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	12.250	12.250	11.990	12.010	12.010	1,805,072
2026-10-21	12.200	12.260	12.140	12.250	12.250	1,531,584
2026-10-20	12.210	12.230	12.070	12.200	12.200	1,569,500
2026-10-19	12.280	12.310	12.060	12.120	12.120	1,916,100
2026-10-16	12.150	12.380	12.140	12.280	12.280	2,277,700
2026-10-15	12.330	12.330	12.020	12.060	12.060	3,202,300
2026-10-14	12.760	12.850	12.440	12.480	12.480	2,455,000
2026-10-13	12.650	12.850	12.530	12.780	12.780	3,015,305
2026-10-12	13.060	13.160	12.740	12.800	12.800	4,324,200
2026-10-09	12.640	13.250	12.600	13.060	13.060	6,418,300
2026-10-08	12.400	12.690	12.380	12.590	12.590	2,852,300
2026-09-30	12.290	12.440	12.290	12.360	12.360	1,390,400
2026-09-29	12.210	12.380	12.170	12.280	12.280	1,774,200
2026-09-28	12.360	12.430	12.180	12.230	12.230	2,620,800
2026-09-24	12.570	12.610	12.370	12.380	12.380	2,000,900
2026-09-23	12.530	12.620	12.510	12.580	12.580	1,950,148
2026-09-22	12.600	12.650	12.500	12.590	12.590	2,163,500
2026-09-21	12.370	12.620	12.370	12.600	12.600	2,117,400
2026-09-18	12.380	12.490	12.370	12.400	12.400	2,061,900
2026-09-17	12.430	12.470	12.170	12.360	12.360	1,986,900
2026-09-16	12.280	12.470	12.240	12.470	12.470	2,064,800
2026-09-15	12.370	12.450	12.270	12.280	12.280	2,100,800
2026-09-14	12.360	12.490	12.310	12.440	12.440	1,973,000
2026-09-11	12.760	12.800	12.310	12.360	12.360	4,042,600
2026-09-10	12.870	13.050	12.770	12.780	12.780	2,835,251
2026-09-09	12.940	13.060	12.830	12.870	12.870	1,974,951
2026-09-08	12.730	12.950	12.620	12.940	12.940	3,218,529
2026-09-07	12.690	12.750	12.600	12.690	12.690	2,053,685
2026-09-04	12.800	12.910	12.600	12.690	12.690	2,368,485
2026-09-03	12.830	12.900	12.670	12.700	12.700	2,410,900
2026-09-02	13.050	13.060	12.710	12.810	12.810	2,786,500
2026-09-01	12.960	13.230	12.910	13.070	13.070	2,978,500
2026-08-31	12.950	13.110	12.750	12.990	12.990	3,068,400
2026-08-28	12.770	13.020	12.680	12.940	12.940	3,725,284
2026-08-27	12.680	12.780	12.560	12.730	12.730	2,502,472
2026-08-26	12.590	12.750	12.510	12.680	12.680	2,524,712
2026-08-25	12.380	12.660	12.370	12.600	12.600	3,114,871
2026-08-24	12.510	12.730	12.360	12.450	12.450	2,585,112
2026-08-21	12.760	12.820	12.450	12.570	12.570	4,198,758
2026-08-20	12.650	12.920	12.590	12.850	12.850	4,332,400
2026-08-19	12.710	12.840	12.570	12.600	12.600	4,291,502
2026-08-18	12.890	13.510	12.750	12.950	12.950	7,366,707
2026-08-17	12.600	12.920	12.510	12.880	12.880	4,183,300
2026-08-14	12.530	12.690	12.480	12.560	12.560	1,912,100
2026-08-13	12.750	12.800	12.530	12.530	12.530	2,765,700
2026-08-12	12.730	12.870	12.650	12.800	12.800	2,371,300
2026-08-11	12.920	12.920	12.650	12.680	12.680	2,760,800
2026-08-10	12.750	12.950	12.700	12.870	12.870	3,223,700
2026-08-07	12.820	12.860	12.630	12.710	12.710	3,887,850
2026-08-06	12.710	12.880	12.630	12.830	12.830	2,628,500
2026-08-05	12.620	12.810	12.540	12.760	12.760	3,222,991
2026-08-04	12.760	12.840	12.570	12.600	12.600	3,035,000
2026-08-03	12.530	12.770	12.420	12.740	12.740	3,030,602
2026-07-31	12.780	12.780	12.450	12.570	12.570	2,996,300
2026-07-30	12.480	12.690	12.350	12.400	12.400	3,786,040
2026-07-29	12.010	12.600	12.010	12.470	12.470	5,209,939
2026-07-28	12.050	12.220	11.990	12.100	12.100	2,075,800
2026-07-27	11.650	12.100	11.650	12.090	12.090	3,095,800
2026-07-24	12.000	12.100	11.720	11.770	11.770	3,040,500
2026-07-23	11.650	12.080	11.580	12.070	12.070	4,418,300

Page 1 of 21 · 1,218 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.