Wanxiang Qianchao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.440 | 4.510 | 4.410 | 4.460 | 4.309 | 14,629,905 |
| 2024-07-26 | 4.300 | 4.430 | 4.300 | 4.420 | 4.271 | 12,987,692 |
| 2024-07-25 | 4.250 | 4.330 | 4.220 | 4.300 | 4.155 | 10,543,849 |
| 2024-07-24 | 4.320 | 4.330 | 4.240 | 4.250 | 4.106 | 14,029,129 |
| 2024-07-23 | 4.400 | 4.420 | 4.320 | 4.320 | 4.174 | 11,068,588 |
| 2024-07-22 | 4.450 | 4.490 | 4.360 | 4.400 | 4.251 | 12,046,366 |
| 2024-07-19 | 4.510 | 4.550 | 4.450 | 4.470 | 4.319 | 12,956,060 |
| 2024-07-18 | 4.530 | 4.540 | 4.460 | 4.530 | 4.377 | 10,538,940 |
| 2024-07-17 | 4.600 | 4.620 | 4.520 | 4.540 | 4.386 | 10,456,476 |
| 2024-07-16 | 4.550 | 4.620 | 4.550 | 4.590 | 4.435 | 12,160,145 |
| 2024-07-15 | 4.540 | 4.610 | 4.530 | 4.570 | 4.415 | 12,931,446 |
| 2024-07-12 | 4.520 | 4.570 | 4.500 | 4.560 | 4.406 | 9,234,547 |
| 2024-07-11 | 4.540 | 4.590 | 4.500 | 4.530 | 4.377 | 13,283,095 |
| 2024-07-10 | 4.420 | 4.530 | 4.400 | 4.470 | 4.319 | 13,982,831 |
| 2024-07-09 | 4.300 | 4.450 | 4.270 | 4.420 | 4.271 | 15,030,224 |
| 2024-07-08 | 4.420 | 4.420 | 4.270 | 4.290 | 4.145 | 12,132,397 |
| 2024-07-05 | 4.390 | 4.430 | 4.310 | 4.410 | 4.261 | 10,220,741 |
| 2024-07-04 | 4.450 | 4.490 | 4.340 | 4.350 | 4.203 | 13,175,861 |
| 2024-07-03 | 4.480 | 4.520 | 4.420 | 4.420 | 4.271 | 11,675,841 |
| 2024-07-02 | 4.560 | 4.570 | 4.460 | 4.480 | 4.329 | 13,402,040 |
| 2024-07-01 | 4.430 | 4.580 | 4.430 | 4.550 | 4.396 | 11,000,420 |
| 2024-06-28 | 4.420 | 4.530 | 4.420 | 4.460 | 4.309 | 10,672,480 |
| 2024-06-27 | 4.550 | 4.560 | 4.440 | 4.440 | 4.290 | 11,713,065 |
| 2024-06-26 | 4.430 | 4.570 | 4.420 | 4.550 | 4.396 | 10,234,542 |
| 2024-06-25 | 4.460 | 4.550 | 4.430 | 4.480 | 4.329 | 10,307,511 |
| 2024-06-24 | 4.540 | 4.550 | 4.430 | 4.450 | 4.300 | 13,578,733 |
| 2024-06-21 | 4.540 | 4.610 | 4.510 | 4.580 | 4.425 | 10,894,474 |
| 2024-06-20 | 4.690 | 4.690 | 4.530 | 4.540 | 4.386 | 12,935,080 |
| 2024-06-19 | 4.770 | 4.770 | 4.670 | 4.670 | 4.512 | 12,253,931 |
| 2024-06-18 | 4.640 | 4.720 | 4.610 | 4.710 | 4.551 | 20,977,808 |
| 2024-06-17 | 4.800 | 4.840 | 4.720 | 4.750 | 4.444 | 19,934,256 |
| 2024-06-14 | 4.650 | 4.830 | 4.640 | 4.810 | 4.501 | 29,218,627 |
| 2024-06-13 | 4.790 | 4.810 | 4.640 | 4.690 | 4.388 | 23,573,580 |
| 2024-06-12 | 4.830 | 4.870 | 4.780 | 4.780 | 4.473 | 16,431,234 |
| 2024-06-11 | 4.850 | 4.860 | 4.780 | 4.840 | 4.529 | 12,610,413 |
| 2024-06-07 | 4.900 | 4.920 | 4.800 | 4.880 | 4.566 | 14,222,588 |
| 2024-06-06 | 4.970 | 5.000 | 4.850 | 4.860 | 4.547 | 19,918,101 |
| 2024-06-05 | 5.020 | 5.070 | 4.960 | 4.970 | 4.650 | 12,928,703 |
| 2024-06-04 | 5.010 | 5.030 | 4.950 | 5.010 | 4.688 | 11,672,267 |
| 2024-06-03 | 5.090 | 5.110 | 4.980 | 5.030 | 4.706 | 17,986,100 |
| 2024-05-31 | 5.010 | 5.090 | 5.010 | 5.080 | 4.753 | 14,780,719 |
| 2024-05-30 | 4.960 | 5.050 | 4.940 | 5.010 | 4.688 | 12,389,460 |
| 2024-05-29 | 4.950 | 5.000 | 4.940 | 4.970 | 4.650 | 10,699,179 |
| 2024-05-28 | 4.990 | 5.000 | 4.940 | 4.940 | 4.622 | 12,649,005 |
| 2024-05-27 | 4.990 | 5.010 | 4.890 | 5.000 | 4.678 | 21,051,216 |
| 2024-05-24 | 5.000 | 5.040 | 4.980 | 5.000 | 4.678 | 10,915,641 |
| 2024-05-23 | 5.140 | 5.150 | 4.980 | 5.020 | 4.697 | 25,806,564 |
| 2024-05-22 | 5.180 | 5.230 | 5.140 | 5.160 | 4.828 | 17,477,562 |
| 2024-05-21 | 5.190 | 5.220 | 5.140 | 5.200 | 4.866 | 18,367,870 |
| 2024-05-20 | 5.140 | 5.240 | 5.130 | 5.180 | 4.847 | 21,906,632 |
| 2024-05-17 | 5.140 | 5.170 | 5.100 | 5.140 | 4.809 | 19,117,082 |
| 2024-05-16 | 5.190 | 5.210 | 5.130 | 5.160 | 4.828 | 22,589,395 |
| 2024-05-15 | 5.210 | 5.250 | 5.160 | 5.170 | 4.837 | 22,481,497 |
| 2024-05-14 | 5.260 | 5.280 | 5.190 | 5.210 | 4.875 | 26,409,455 |
| 2024-05-13 | 5.190 | 5.300 | 5.160 | 5.280 | 4.940 | 30,199,050 |
| 2024-05-10 | 5.370 | 5.390 | 5.220 | 5.250 | 4.912 | 38,976,520 |
| 2024-05-09 | 5.280 | 5.530 | 5.280 | 5.400 | 5.053 | 46,985,183 |
| 2024-05-08 | 5.570 | 5.590 | 5.310 | 5.330 | 4.987 | 67,926,034 |
| 2024-05-07 | 6.100 | 6.100 | 5.620 | 5.630 | 5.268 | 126,050,348 |
| 2024-05-06 | 5.590 | 5.590 | 5.590 | 5.590 | 5.230 | 9,046,114 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-19 | 0.2000 CNY |
| 2025-06-10 | 0.1800 CNY |
| 2024-06-18 | 0.1500 CNY |
| 2023-05-16 | 0.2700 CNY |
| 2022-06-02 | 0.1800 CNY |
| 2021-07-08 | 0.2000 CNY |
| 2020-05-28 | 0.0600 CNY |
| 2019-05-17 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.