Wanxiang Qianchao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.080 | 5.080 | 5.080 | 5.080 | 4.753 | 0 |
| 2024-04-29 | 5.080 | 5.080 | 5.080 | 5.080 | 4.753 | 0 |
| 2024-04-26 | 5.080 | 5.080 | 5.080 | 5.080 | 4.753 | 0 |
| 2024-04-25 | 5.080 | 5.080 | 5.080 | 5.080 | 4.753 | 0 |
| 2024-04-24 | 5.080 | 5.080 | 5.080 | 5.080 | 4.753 | 0 |
| 2024-04-23 | 5.080 | 5.080 | 5.080 | 5.080 | 4.753 | 0 |
| 2024-04-22 | 5.080 | 5.080 | 5.080 | 5.080 | 4.753 | 0 |
| 2024-04-19 | 5.080 | 5.080 | 5.080 | 5.080 | 4.753 | 0 |
| 2024-04-18 | 5.080 | 5.080 | 5.080 | 5.080 | 4.753 | 0 |
| 2024-04-17 | 5.080 | 5.080 | 5.080 | 5.080 | 4.753 | 0 |
| 2024-04-16 | 5.300 | 5.300 | 5.060 | 5.080 | 4.753 | 40,988,396 |
| 2024-04-15 | 5.120 | 5.340 | 5.120 | 5.320 | 4.978 | 49,814,330 |
| 2024-04-12 | 5.090 | 5.290 | 5.090 | 5.150 | 4.819 | 29,528,140 |
| 2024-04-11 | 4.960 | 5.100 | 4.940 | 5.070 | 4.744 | 16,445,264 |
| 2024-04-10 | 5.070 | 5.070 | 4.950 | 5.010 | 4.688 | 16,747,861 |
| 2024-04-09 | 5.050 | 5.090 | 5.020 | 5.070 | 4.744 | 17,317,965 |
| 2024-04-08 | 5.070 | 5.110 | 5.020 | 5.030 | 4.706 | 21,570,908 |
| 2024-04-03 | 5.080 | 5.120 | 5.050 | 5.070 | 4.744 | 23,702,131 |
| 2024-04-02 | 5.150 | 5.170 | 5.060 | 5.080 | 4.753 | 26,480,260 |
| 2024-04-01 | 5.050 | 5.210 | 5.020 | 5.170 | 4.837 | 41,943,832 |
| 2024-03-29 | 5.100 | 5.230 | 5.010 | 5.070 | 4.744 | 33,330,699 |
| 2024-03-28 | 4.830 | 4.980 | 4.810 | 4.910 | 4.594 | 16,066,568 |
| 2024-03-27 | 4.980 | 4.990 | 4.800 | 4.800 | 4.491 | 17,170,333 |
| 2024-03-26 | 4.900 | 5.010 | 4.900 | 4.980 | 4.660 | 20,233,687 |
| 2024-03-25 | 4.970 | 5.020 | 4.900 | 4.900 | 4.585 | 13,517,222 |
| 2024-03-22 | 5.030 | 5.050 | 4.910 | 4.950 | 4.632 | 14,798,560 |
| 2024-03-21 | 5.080 | 5.100 | 5.020 | 5.050 | 4.725 | 13,569,837 |
| 2024-03-20 | 5.040 | 5.080 | 5.020 | 5.060 | 4.735 | 11,462,310 |
| 2024-03-19 | 5.050 | 5.110 | 5.020 | 5.040 | 4.716 | 15,287,503 |
| 2024-03-18 | 5.020 | 5.070 | 5.000 | 5.050 | 4.725 | 17,372,727 |
| 2024-03-15 | 4.910 | 5.000 | 4.860 | 5.000 | 4.678 | 14,524,262 |
| 2024-03-14 | 4.960 | 5.010 | 4.860 | 4.900 | 4.585 | 15,983,204 |
| 2024-03-13 | 4.910 | 5.010 | 4.900 | 4.960 | 4.641 | 24,121,573 |
| 2024-03-12 | 4.880 | 4.930 | 4.840 | 4.900 | 4.585 | 18,489,960 |
| 2024-03-11 | 4.810 | 4.880 | 4.800 | 4.880 | 4.566 | 11,414,698 |
| 2024-03-08 | 4.800 | 4.820 | 4.750 | 4.820 | 4.510 | 10,104,965 |
| 2024-03-07 | 4.810 | 4.880 | 4.780 | 4.780 | 4.473 | 14,071,196 |
| 2024-03-06 | 4.760 | 4.830 | 4.740 | 4.800 | 4.491 | 11,371,292 |
| 2024-03-05 | 4.750 | 4.800 | 4.720 | 4.760 | 4.454 | 13,862,307 |
| 2024-03-04 | 4.830 | 4.850 | 4.750 | 4.780 | 4.473 | 15,403,232 |
| 2024-03-01 | 4.810 | 4.910 | 4.800 | 4.860 | 4.547 | 17,549,959 |
| 2024-02-29 | 4.700 | 4.810 | 4.680 | 4.810 | 4.501 | 19,917,892 |
| 2024-02-28 | 4.840 | 4.910 | 4.690 | 4.690 | 4.388 | 27,926,537 |
| 2024-02-27 | 4.730 | 4.840 | 4.720 | 4.840 | 4.529 | 18,345,194 |
| 2024-02-26 | 4.750 | 4.840 | 4.710 | 4.730 | 4.426 | 22,257,140 |
| 2024-02-23 | 4.700 | 4.750 | 4.620 | 4.730 | 4.426 | 19,246,961 |
| 2024-02-22 | 4.660 | 4.720 | 4.630 | 4.680 | 4.379 | 16,416,576 |
| 2024-02-21 | 4.640 | 4.800 | 4.590 | 4.670 | 4.370 | 19,893,636 |
| 2024-02-20 | 4.700 | 4.700 | 4.620 | 4.650 | 4.351 | 16,202,584 |
| 2024-02-19 | 4.800 | 4.800 | 4.610 | 4.680 | 4.379 | 26,923,157 |
| 2024-02-08 | 4.720 | 5.010 | 4.700 | 4.730 | 4.426 | 45,100,988 |
| 2024-02-07 | 4.400 | 4.790 | 4.390 | 4.750 | 4.444 | 45,248,548 |
| 2024-02-06 | 3.950 | 4.390 | 3.910 | 4.390 | 4.108 | 29,878,090 |
| 2024-02-05 | 4.150 | 4.160 | 3.900 | 3.990 | 3.733 | 26,328,070 |
| 2024-02-02 | 4.320 | 4.420 | 4.070 | 4.190 | 3.920 | 21,131,297 |
| 2024-02-01 | 4.320 | 4.420 | 4.250 | 4.340 | 4.061 | 14,505,698 |
| 2024-01-31 | 4.450 | 4.500 | 4.340 | 4.350 | 4.070 | 14,828,493 |
| 2024-01-30 | 4.490 | 4.600 | 4.440 | 4.450 | 4.164 | 12,492,285 |
| 2024-01-29 | 4.600 | 4.650 | 4.500 | 4.520 | 4.229 | 14,901,792 |
| 2024-01-26 | 4.610 | 4.660 | 4.560 | 4.600 | 4.304 | 12,764,840 |
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.