Wanxiang Qianchao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.500 | 4.610 | 4.440 | 4.600 | 4.304 | 17,062,451 |
| 2024-01-24 | 4.440 | 4.510 | 4.370 | 4.490 | 4.201 | 15,497,981 |
| 2024-01-23 | 4.360 | 4.440 | 4.320 | 4.420 | 4.136 | 12,941,240 |
| 2024-01-22 | 4.620 | 4.640 | 4.380 | 4.390 | 4.108 | 16,164,236 |
| 2024-01-19 | 4.690 | 4.690 | 4.610 | 4.620 | 4.323 | 9,774,320 |
| 2024-01-18 | 4.750 | 4.760 | 4.530 | 4.680 | 4.379 | 18,762,839 |
| 2024-01-17 | 4.860 | 4.880 | 4.770 | 4.770 | 4.463 | 10,518,773 |
| 2024-01-16 | 4.890 | 4.910 | 4.820 | 4.880 | 4.566 | 11,399,742 |
| 2024-01-15 | 4.900 | 4.920 | 4.850 | 4.890 | 4.575 | 7,474,852 |
| 2024-01-12 | 4.920 | 4.970 | 4.900 | 4.900 | 4.585 | 8,607,534 |
| 2024-01-11 | 4.870 | 4.950 | 4.860 | 4.920 | 4.604 | 10,740,953 |
| 2024-01-10 | 4.880 | 4.920 | 4.820 | 4.880 | 4.566 | 9,435,173 |
| 2024-01-09 | 4.870 | 4.910 | 4.860 | 4.890 | 4.575 | 12,123,262 |
| 2024-01-08 | 4.980 | 4.980 | 4.860 | 4.870 | 4.557 | 18,519,920 |
| 2024-01-05 | 5.040 | 5.110 | 4.950 | 4.990 | 4.669 | 20,090,568 |
| 2024-01-04 | 5.100 | 5.110 | 4.990 | 5.020 | 4.697 | 20,829,842 |
| 2024-01-03 | 5.160 | 5.180 | 5.070 | 5.100 | 4.772 | 17,101,928 |
| 2024-01-02 | 5.190 | 5.220 | 5.140 | 5.180 | 4.847 | 15,171,919 |
| 2023-12-29 | 5.150 | 5.220 | 5.120 | 5.190 | 4.856 | 13,332,880 |
| 2023-12-28 | 5.130 | 5.200 | 5.100 | 5.170 | 4.837 | 16,615,960 |
| 2023-12-27 | 5.140 | 5.150 | 5.070 | 5.120 | 4.791 | 10,676,038 |
| 2023-12-26 | 5.150 | 5.170 | 5.090 | 5.130 | 4.800 | 8,103,272 |
| 2023-12-25 | 5.120 | 5.180 | 5.090 | 5.170 | 4.837 | 9,371,657 |
| 2023-12-22 | 5.210 | 5.210 | 5.100 | 5.110 | 4.781 | 13,514,589 |
| 2023-12-21 | 5.180 | 5.200 | 5.100 | 5.190 | 4.856 | 12,863,040 |
| 2023-12-20 | 5.280 | 5.310 | 5.190 | 5.190 | 4.856 | 11,435,127 |
| 2023-12-19 | 5.290 | 5.300 | 5.230 | 5.280 | 4.940 | 14,075,213 |
| 2023-12-18 | 5.300 | 5.380 | 5.270 | 5.300 | 4.959 | 14,437,539 |
| 2023-12-15 | 5.390 | 5.400 | 5.300 | 5.310 | 4.968 | 13,151,579 |
| 2023-12-14 | 5.440 | 5.460 | 5.370 | 5.380 | 5.034 | 10,287,334 |
| 2023-12-13 | 5.440 | 5.490 | 5.360 | 5.420 | 5.071 | 14,820,072 |
| 2023-12-12 | 5.460 | 5.510 | 5.400 | 5.440 | 5.090 | 14,722,264 |
| 2023-12-11 | 5.340 | 5.500 | 5.310 | 5.480 | 5.127 | 25,889,091 |
| 2023-12-08 | 5.370 | 5.460 | 5.230 | 5.370 | 5.025 | 31,652,555 |
| 2023-12-07 | 5.400 | 5.410 | 5.330 | 5.370 | 5.025 | 12,073,246 |
| 2023-12-06 | 5.390 | 5.460 | 5.380 | 5.380 | 5.034 | 11,721,444 |
| 2023-12-05 | 5.490 | 5.520 | 5.390 | 5.390 | 5.043 | 15,140,931 |
| 2023-12-04 | 5.520 | 5.550 | 5.440 | 5.500 | 5.146 | 17,802,819 |
| 2023-12-01 | 5.510 | 5.550 | 5.420 | 5.490 | 5.137 | 19,101,584 |
| 2023-11-30 | 5.560 | 5.590 | 5.460 | 5.510 | 5.156 | 15,629,953 |
| 2023-11-29 | 5.580 | 5.620 | 5.550 | 5.580 | 5.221 | 21,948,117 |
| 2023-11-28 | 5.550 | 5.630 | 5.510 | 5.610 | 5.249 | 23,961,714 |
| 2023-11-27 | 5.480 | 5.580 | 5.460 | 5.560 | 5.202 | 19,519,784 |
| 2023-11-24 | 5.560 | 5.570 | 5.470 | 5.510 | 5.156 | 20,747,520 |
| 2023-11-23 | 5.410 | 5.580 | 5.410 | 5.570 | 5.212 | 27,742,340 |
| 2023-11-22 | 5.500 | 5.500 | 5.410 | 5.420 | 5.071 | 17,305,120 |
| 2023-11-21 | 5.510 | 5.570 | 5.490 | 5.500 | 5.146 | 27,194,977 |
| 2023-11-20 | 5.550 | 5.630 | 5.480 | 5.540 | 5.184 | 33,870,528 |
| 2023-11-17 | 5.460 | 5.590 | 5.430 | 5.560 | 5.202 | 41,255,996 |
| 2023-11-16 | 5.620 | 5.700 | 5.480 | 5.500 | 5.146 | 62,098,397 |
| 2023-11-15 | 5.390 | 5.600 | 5.310 | 5.490 | 5.137 | 48,453,773 |
| 2023-11-14 | 5.240 | 5.370 | 5.220 | 5.350 | 5.006 | 19,414,741 |
| 2023-11-13 | 5.200 | 5.260 | 5.170 | 5.240 | 4.903 | 13,986,214 |
| 2023-11-10 | 5.280 | 5.300 | 5.160 | 5.170 | 4.837 | 19,842,140 |
| 2023-11-09 | 5.380 | 5.380 | 5.280 | 5.300 | 4.959 | 15,143,983 |
| 2023-11-08 | 5.420 | 5.430 | 5.330 | 5.360 | 5.015 | 15,222,827 |
| 2023-11-07 | 5.440 | 5.480 | 5.400 | 5.420 | 5.071 | 16,521,791 |
| 2023-11-06 | 5.260 | 5.480 | 5.260 | 5.440 | 5.090 | 26,149,329 |
| 2023-11-03 | 5.250 | 5.290 | 5.210 | 5.240 | 4.903 | 12,763,700 |
| 2023-11-02 | 5.220 | 5.310 | 5.200 | 5.220 | 4.884 | 16,684,518 |
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.