Wanxiang Qianchao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.160 | 5.160 | 5.100 | 5.140 | 4.561 | 10,300,968 |
| 2023-05-04 | 5.100 | 5.190 | 5.090 | 5.140 | 4.561 | 23,979,853 |
| 2023-04-28 | 5.010 | 5.090 | 5.010 | 5.090 | 4.517 | 15,270,470 |
| 2023-04-27 | 5.010 | 5.020 | 4.980 | 5.000 | 4.437 | 8,945,217 |
| 2023-04-26 | 4.960 | 5.010 | 4.950 | 5.000 | 4.437 | 10,596,585 |
| 2023-04-25 | 4.990 | 5.000 | 4.910 | 4.950 | 4.392 | 12,901,736 |
| 2023-04-24 | 5.010 | 5.030 | 4.930 | 5.010 | 4.446 | 11,941,700 |
| 2023-04-21 | 5.050 | 5.070 | 4.980 | 4.980 | 4.419 | 10,625,986 |
| 2023-04-20 | 5.080 | 5.080 | 5.020 | 5.050 | 4.481 | 9,170,364 |
| 2023-04-19 | 5.090 | 5.110 | 5.050 | 5.060 | 4.490 | 8,753,953 |
| 2023-04-18 | 5.110 | 5.120 | 5.070 | 5.090 | 4.517 | 10,080,652 |
| 2023-04-17 | 5.080 | 5.160 | 5.080 | 5.090 | 4.517 | 17,552,060 |
| 2023-04-14 | 5.110 | 5.170 | 5.090 | 5.090 | 4.517 | 11,888,649 |
| 2023-04-13 | 5.110 | 5.120 | 5.050 | 5.070 | 4.499 | 9,614,952 |
| 2023-04-12 | 5.110 | 5.130 | 5.080 | 5.100 | 4.526 | 8,402,877 |
| 2023-04-11 | 5.130 | 5.140 | 5.080 | 5.110 | 4.534 | 8,107,840 |
| 2023-04-10 | 5.120 | 5.150 | 5.110 | 5.140 | 4.561 | 8,872,121 |
| 2023-04-07 | 5.150 | 5.190 | 5.130 | 5.130 | 4.552 | 8,363,813 |
| 2023-04-06 | 5.140 | 5.180 | 5.120 | 5.160 | 4.579 | 9,278,669 |
| 2023-04-04 | 5.220 | 5.230 | 5.140 | 5.160 | 4.579 | 11,761,732 |
| 2023-04-03 | 5.260 | 5.290 | 5.200 | 5.220 | 4.632 | 13,328,280 |
| 2023-03-31 | 5.220 | 5.270 | 5.200 | 5.250 | 4.659 | 10,071,887 |
| 2023-03-30 | 5.160 | 5.220 | 5.130 | 5.210 | 4.623 | 11,360,183 |
| 2023-03-29 | 5.170 | 5.190 | 5.130 | 5.150 | 4.570 | 9,179,823 |
| 2023-03-28 | 5.190 | 5.200 | 5.140 | 5.160 | 4.579 | 8,359,720 |
| 2023-03-27 | 5.160 | 5.190 | 5.130 | 5.160 | 4.579 | 9,410,545 |
| 2023-03-24 | 5.150 | 5.200 | 5.130 | 5.150 | 4.570 | 8,941,830 |
| 2023-03-23 | 5.100 | 5.150 | 5.080 | 5.140 | 4.561 | 8,160,730 |
| 2023-03-22 | 5.140 | 5.140 | 5.070 | 5.100 | 4.526 | 8,383,398 |
| 2023-03-21 | 5.020 | 5.080 | 5.010 | 5.070 | 4.499 | 9,244,661 |
| 2023-03-20 | 5.010 | 5.040 | 4.990 | 5.010 | 4.446 | 8,892,193 |
| 2023-03-17 | 5.050 | 5.060 | 5.010 | 5.010 | 4.446 | 8,879,702 |
| 2023-03-16 | 5.000 | 5.080 | 5.000 | 5.020 | 4.455 | 10,349,081 |
| 2023-03-15 | 5.000 | 5.040 | 4.990 | 5.020 | 4.455 | 8,004,617 |
| 2023-03-14 | 5.000 | 5.020 | 4.910 | 4.980 | 4.419 | 9,892,724 |
| 2023-03-13 | 5.060 | 5.060 | 4.980 | 5.000 | 4.437 | 14,503,704 |
| 2023-03-10 | 5.160 | 5.180 | 5.070 | 5.080 | 4.508 | 11,492,885 |
| 2023-03-09 | 5.200 | 5.210 | 5.150 | 5.180 | 4.597 | 7,225,240 |
| 2023-03-08 | 5.170 | 5.220 | 5.170 | 5.190 | 4.605 | 7,472,994 |
| 2023-03-07 | 5.280 | 5.310 | 5.170 | 5.170 | 4.588 | 15,168,925 |
| 2023-03-06 | 5.350 | 5.350 | 5.290 | 5.290 | 4.694 | 7,979,594 |
| 2023-03-03 | 5.330 | 5.350 | 5.290 | 5.320 | 4.721 | 8,132,744 |
| 2023-03-02 | 5.380 | 5.380 | 5.330 | 5.350 | 4.747 | 7,520,983 |
| 2023-03-01 | 5.370 | 5.390 | 5.350 | 5.370 | 4.765 | 9,173,541 |
| 2023-02-28 | 5.320 | 5.390 | 5.300 | 5.370 | 4.765 | 11,986,884 |
| 2023-02-27 | 5.330 | 5.340 | 5.250 | 5.280 | 4.685 | 8,668,568 |
| 2023-02-24 | 5.400 | 5.400 | 5.300 | 5.320 | 4.721 | 8,223,306 |
| 2023-02-23 | 5.370 | 5.410 | 5.350 | 5.380 | 4.774 | 9,516,068 |
| 2023-02-22 | 5.380 | 5.380 | 5.320 | 5.350 | 4.747 | 7,527,009 |
| 2023-02-21 | 5.310 | 5.390 | 5.290 | 5.380 | 4.774 | 14,315,263 |
| 2023-02-20 | 5.260 | 5.300 | 5.220 | 5.290 | 4.694 | 9,310,840 |
| 2023-02-17 | 5.280 | 5.300 | 5.240 | 5.240 | 4.650 | 9,983,221 |
| 2023-02-16 | 5.350 | 5.380 | 5.190 | 5.260 | 4.668 | 15,766,559 |
| 2023-02-15 | 5.360 | 5.370 | 5.320 | 5.340 | 4.739 | 10,108,953 |
| 2023-02-14 | 5.310 | 5.410 | 5.270 | 5.350 | 4.747 | 22,064,297 |
| 2023-02-13 | 5.330 | 5.330 | 5.280 | 5.300 | 4.703 | 10,955,832 |
| 2023-02-10 | 5.330 | 5.350 | 5.280 | 5.300 | 4.703 | 12,556,096 |
| 2023-02-09 | 5.270 | 5.320 | 5.250 | 5.310 | 4.712 | 10,970,949 |
| 2023-02-08 | 5.300 | 5.350 | 5.230 | 5.270 | 4.676 | 14,969,580 |
| 2023-02-07 | 5.280 | 5.280 | 5.200 | 5.280 | 4.685 | 11,089,762 |
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.