Wanxiang Qianchao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.550 | 5.620 | 5.550 | 5.600 | 5.240 | 12,350,458 |
| 2023-07-31 | 5.590 | 5.700 | 5.540 | 5.580 | 5.221 | 16,988,855 |
| 2023-07-28 | 5.480 | 5.620 | 5.440 | 5.570 | 5.212 | 18,024,486 |
| 2023-07-27 | 5.450 | 5.600 | 5.450 | 5.500 | 5.146 | 17,704,184 |
| 2023-07-26 | 5.550 | 5.550 | 5.410 | 5.430 | 5.081 | 9,590,321 |
| 2023-07-25 | 5.500 | 5.570 | 5.470 | 5.550 | 5.193 | 12,129,477 |
| 2023-07-24 | 5.450 | 5.490 | 5.400 | 5.460 | 5.109 | 9,081,070 |
| 2023-07-21 | 5.480 | 5.520 | 5.390 | 5.440 | 5.090 | 17,565,950 |
| 2023-07-20 | 5.600 | 5.650 | 5.490 | 5.510 | 5.156 | 13,077,403 |
| 2023-07-19 | 5.620 | 5.640 | 5.560 | 5.600 | 5.240 | 8,623,155 |
| 2023-07-18 | 5.530 | 5.660 | 5.520 | 5.630 | 5.268 | 13,512,549 |
| 2023-07-17 | 5.580 | 5.580 | 5.470 | 5.550 | 5.193 | 14,585,766 |
| 2023-07-14 | 5.610 | 5.630 | 5.530 | 5.590 | 5.230 | 13,010,709 |
| 2023-07-13 | 5.650 | 5.660 | 5.550 | 5.610 | 5.249 | 16,565,221 |
| 2023-07-12 | 5.630 | 5.690 | 5.600 | 5.640 | 5.277 | 19,646,160 |
| 2023-07-11 | 5.520 | 5.660 | 5.510 | 5.640 | 5.277 | 22,498,101 |
| 2023-07-10 | 5.570 | 5.600 | 5.470 | 5.520 | 5.165 | 14,606,227 |
| 2023-07-07 | 5.540 | 5.610 | 5.530 | 5.550 | 5.193 | 13,321,904 |
| 2023-07-06 | 5.540 | 5.580 | 5.500 | 5.560 | 5.202 | 11,562,023 |
| 2023-07-05 | 5.620 | 5.630 | 5.530 | 5.550 | 5.193 | 14,048,267 |
| 2023-07-04 | 5.450 | 5.610 | 5.450 | 5.580 | 5.221 | 21,260,262 |
| 2023-07-03 | 5.490 | 5.580 | 5.450 | 5.470 | 5.118 | 15,987,129 |
| 2023-06-30 | 5.510 | 5.530 | 5.430 | 5.450 | 5.099 | 14,952,037 |
| 2023-06-29 | 5.380 | 5.560 | 5.360 | 5.520 | 5.165 | 27,291,080 |
| 2023-06-28 | 5.380 | 5.410 | 5.310 | 5.390 | 5.043 | 10,663,646 |
| 2023-06-27 | 5.290 | 5.400 | 5.260 | 5.380 | 5.034 | 15,413,568 |
| 2023-06-26 | 5.330 | 5.410 | 5.280 | 5.300 | 4.959 | 14,943,485 |
| 2023-06-21 | 5.360 | 5.410 | 5.330 | 5.360 | 5.015 | 16,467,486 |
| 2023-06-20 | 5.400 | 5.460 | 5.320 | 5.390 | 5.043 | 20,284,465 |
| 2023-06-19 | 5.320 | 5.460 | 5.300 | 5.390 | 5.043 | 26,420,667 |
| 2023-06-16 | 5.320 | 5.330 | 5.240 | 5.260 | 4.922 | 12,572,778 |
| 2023-06-15 | 5.290 | 5.340 | 5.270 | 5.300 | 4.959 | 11,401,635 |
| 2023-06-14 | 5.300 | 5.320 | 5.250 | 5.290 | 4.950 | 13,296,428 |
| 2023-06-13 | 5.260 | 5.330 | 5.250 | 5.300 | 4.959 | 17,123,132 |
| 2023-06-12 | 5.140 | 5.270 | 5.130 | 5.260 | 4.922 | 16,708,553 |
| 2023-06-09 | 5.100 | 5.170 | 5.090 | 5.140 | 4.809 | 11,153,016 |
| 2023-06-08 | 5.100 | 5.120 | 5.060 | 5.090 | 4.763 | 7,624,583 |
| 2023-06-07 | 5.120 | 5.130 | 5.070 | 5.100 | 4.772 | 8,086,096 |
| 2023-06-06 | 5.210 | 5.210 | 5.090 | 5.110 | 4.781 | 13,084,578 |
| 2023-06-05 | 5.170 | 5.220 | 5.150 | 5.190 | 4.856 | 9,744,901 |
| 2023-06-02 | 5.220 | 5.230 | 5.160 | 5.170 | 4.837 | 10,701,667 |
| 2023-06-01 | 5.210 | 5.260 | 5.180 | 5.200 | 4.866 | 13,911,408 |
| 2023-05-31 | 5.200 | 5.260 | 5.160 | 5.250 | 4.912 | 19,136,346 |
| 2023-05-30 | 5.180 | 5.280 | 5.140 | 5.220 | 4.884 | 25,967,493 |
| 2023-05-29 | 5.040 | 5.240 | 5.000 | 5.170 | 4.837 | 27,987,600 |
| 2023-05-26 | 4.980 | 5.050 | 4.930 | 5.040 | 4.716 | 10,175,828 |
| 2023-05-25 | 4.990 | 5.010 | 4.930 | 4.980 | 4.660 | 9,446,678 |
| 2023-05-24 | 4.960 | 5.050 | 4.940 | 5.000 | 4.678 | 10,181,676 |
| 2023-05-23 | 5.000 | 5.010 | 4.950 | 4.950 | 4.632 | 7,176,072 |
| 2023-05-22 | 4.980 | 5.010 | 4.960 | 4.990 | 4.669 | 6,865,011 |
| 2023-05-19 | 4.980 | 5.000 | 4.950 | 4.980 | 4.660 | 7,161,710 |
| 2023-05-18 | 5.000 | 5.020 | 4.960 | 4.980 | 4.660 | 8,526,894 |
| 2023-05-17 | 5.000 | 5.030 | 4.980 | 4.990 | 4.669 | 8,589,804 |
| 2023-05-16 | 5.000 | 5.040 | 4.990 | 5.020 | 4.697 | 17,659,790 |
| 2023-05-15 | 5.220 | 5.240 | 5.170 | 5.230 | 4.641 | 16,028,205 |
| 2023-05-12 | 5.240 | 5.260 | 5.200 | 5.220 | 4.632 | 9,885,204 |
| 2023-05-11 | 5.240 | 5.260 | 5.190 | 5.250 | 4.659 | 13,340,599 |
| 2023-05-10 | 5.160 | 5.240 | 5.150 | 5.230 | 4.641 | 15,294,165 |
| 2023-05-09 | 5.180 | 5.220 | 5.140 | 5.160 | 4.579 | 18,474,562 |
| 2023-05-08 | 5.150 | 5.190 | 5.130 | 5.140 | 4.561 | 15,038,503 |
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.