Wanxiang Qianchao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.170 | 5.280 | 5.150 | 5.230 | 4.894 | 17,444,897 |
| 2023-10-31 | 5.220 | 5.250 | 5.160 | 5.170 | 4.837 | 16,386,655 |
| 2023-10-30 | 5.340 | 5.350 | 5.200 | 5.220 | 4.884 | 23,936,651 |
| 2023-10-27 | 5.350 | 5.400 | 5.320 | 5.330 | 4.987 | 22,967,826 |
| 2023-10-26 | 5.180 | 5.350 | 5.120 | 5.340 | 4.997 | 17,036,166 |
| 2023-10-25 | 5.060 | 5.220 | 5.060 | 5.210 | 4.875 | 19,442,891 |
| 2023-10-24 | 5.010 | 5.070 | 4.980 | 5.040 | 4.716 | 12,293,469 |
| 2023-10-23 | 5.120 | 5.150 | 4.970 | 5.000 | 4.678 | 12,857,413 |
| 2023-10-20 | 5.130 | 5.230 | 5.100 | 5.110 | 4.781 | 12,036,204 |
| 2023-10-19 | 5.280 | 5.300 | 5.120 | 5.130 | 4.800 | 17,570,244 |
| 2023-10-18 | 5.250 | 5.370 | 5.220 | 5.310 | 4.968 | 20,375,781 |
| 2023-10-17 | 5.280 | 5.310 | 5.200 | 5.270 | 4.931 | 12,047,058 |
| 2023-10-16 | 5.310 | 5.330 | 5.230 | 5.290 | 4.950 | 13,641,324 |
| 2023-10-13 | 5.280 | 5.350 | 5.260 | 5.310 | 4.968 | 13,506,291 |
| 2023-10-12 | 5.180 | 5.320 | 5.150 | 5.300 | 4.959 | 14,804,734 |
| 2023-10-11 | 5.220 | 5.250 | 5.150 | 5.150 | 4.819 | 10,699,512 |
| 2023-10-10 | 5.230 | 5.250 | 5.140 | 5.230 | 4.894 | 13,964,700 |
| 2023-10-09 | 5.200 | 5.270 | 5.190 | 5.230 | 4.894 | 13,230,509 |
| 2023-09-28 | 5.120 | 5.230 | 5.110 | 5.200 | 4.866 | 14,143,182 |
| 2023-09-27 | 5.170 | 5.190 | 5.090 | 5.100 | 4.772 | 16,947,841 |
| 2023-09-26 | 5.300 | 5.300 | 5.150 | 5.160 | 4.828 | 14,429,636 |
| 2023-09-25 | 5.290 | 5.330 | 5.260 | 5.280 | 4.940 | 12,262,939 |
| 2023-09-22 | 5.260 | 5.320 | 5.180 | 5.300 | 4.959 | 12,424,985 |
| 2023-09-21 | 5.340 | 5.350 | 5.220 | 5.240 | 4.903 | 12,570,632 |
| 2023-09-20 | 5.360 | 5.400 | 5.330 | 5.360 | 5.015 | 9,016,174 |
| 2023-09-19 | 5.390 | 5.390 | 5.330 | 5.370 | 5.025 | 8,289,568 |
| 2023-09-18 | 5.240 | 5.420 | 5.220 | 5.390 | 5.043 | 18,358,147 |
| 2023-09-15 | 5.290 | 5.290 | 5.210 | 5.240 | 4.903 | 9,408,682 |
| 2023-09-14 | 5.300 | 5.320 | 5.230 | 5.270 | 4.931 | 9,504,362 |
| 2023-09-13 | 5.440 | 5.440 | 5.280 | 5.320 | 4.978 | 11,171,001 |
| 2023-09-12 | 5.380 | 5.410 | 5.350 | 5.400 | 5.053 | 12,743,642 |
| 2023-09-11 | 5.210 | 5.370 | 5.190 | 5.350 | 5.006 | 14,981,240 |
| 2023-09-08 | 5.180 | 5.270 | 5.160 | 5.210 | 4.875 | 9,297,359 |
| 2023-09-07 | 5.280 | 5.280 | 5.170 | 5.180 | 4.847 | 10,613,720 |
| 2023-09-06 | 5.250 | 5.300 | 5.240 | 5.290 | 4.950 | 8,338,480 |
| 2023-09-05 | 5.330 | 5.330 | 5.270 | 5.280 | 4.940 | 8,460,469 |
| 2023-09-04 | 5.320 | 5.360 | 5.290 | 5.330 | 4.987 | 11,296,954 |
| 2023-09-01 | 5.280 | 5.310 | 5.240 | 5.300 | 4.959 | 8,482,067 |
| 2023-08-31 | 5.350 | 5.360 | 5.260 | 5.280 | 4.940 | 8,417,603 |
| 2023-08-30 | 5.330 | 5.410 | 5.310 | 5.340 | 4.997 | 16,915,802 |
| 2023-08-29 | 5.120 | 5.340 | 5.110 | 5.300 | 4.959 | 18,425,679 |
| 2023-08-28 | 5.240 | 5.350 | 5.130 | 5.160 | 4.828 | 19,874,890 |
| 2023-08-25 | 5.090 | 5.110 | 5.000 | 5.030 | 4.706 | 13,245,228 |
| 2023-08-24 | 5.240 | 5.240 | 5.100 | 5.110 | 4.781 | 18,829,520 |
| 2023-08-23 | 5.240 | 5.290 | 5.200 | 5.220 | 4.884 | 8,680,148 |
| 2023-08-22 | 5.240 | 5.270 | 5.160 | 5.240 | 4.903 | 9,777,556 |
| 2023-08-21 | 5.240 | 5.320 | 5.210 | 5.220 | 4.884 | 9,652,098 |
| 2023-08-18 | 5.310 | 5.350 | 5.250 | 5.260 | 4.922 | 8,538,000 |
| 2023-08-17 | 5.200 | 5.330 | 5.160 | 5.330 | 4.987 | 8,179,227 |
| 2023-08-16 | 5.270 | 5.290 | 5.200 | 5.210 | 4.875 | 8,093,200 |
| 2023-08-15 | 5.300 | 5.330 | 5.250 | 5.300 | 4.959 | 7,117,892 |
| 2023-08-14 | 5.280 | 5.310 | 5.190 | 5.300 | 4.959 | 11,124,446 |
| 2023-08-11 | 5.430 | 5.430 | 5.280 | 5.290 | 4.950 | 11,967,640 |
| 2023-08-10 | 5.470 | 5.490 | 5.410 | 5.430 | 5.081 | 8,344,686 |
| 2023-08-09 | 5.470 | 5.490 | 5.430 | 5.460 | 5.109 | 8,248,040 |
| 2023-08-08 | 5.510 | 5.530 | 5.450 | 5.490 | 5.137 | 7,316,940 |
| 2023-08-07 | 5.540 | 5.550 | 5.480 | 5.510 | 5.156 | 8,782,230 |
| 2023-08-04 | 5.600 | 5.640 | 5.520 | 5.540 | 5.184 | 10,821,786 |
| 2023-08-03 | 5.600 | 5.630 | 5.570 | 5.590 | 5.230 | 7,887,663 |
| 2023-08-02 | 5.580 | 5.660 | 5.560 | 5.630 | 5.268 | 9,591,325 |
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.