Wanxiang Qianchao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.230 | 5.270 | 5.190 | 5.240 | 4.650 | 9,501,316 |
| 2023-02-03 | 5.240 | 5.270 | 5.170 | 5.220 | 4.632 | 11,697,170 |
| 2023-02-02 | 5.300 | 5.320 | 5.240 | 5.240 | 4.650 | 11,337,702 |
| 2023-02-01 | 5.250 | 5.320 | 5.250 | 5.300 | 4.703 | 15,484,072 |
| 2023-01-31 | 5.210 | 5.250 | 5.180 | 5.250 | 4.659 | 9,013,370 |
| 2023-01-30 | 5.210 | 5.310 | 5.190 | 5.210 | 4.623 | 17,226,149 |
| 2023-01-20 | 5.110 | 5.150 | 5.100 | 5.150 | 4.570 | 8,245,181 |
| 2023-01-19 | 5.060 | 5.110 | 5.050 | 5.100 | 4.526 | 7,087,131 |
| 2023-01-18 | 5.110 | 5.140 | 5.080 | 5.080 | 4.508 | 5,650,583 |
| 2023-01-17 | 5.090 | 5.100 | 5.070 | 5.090 | 4.517 | 5,920,448 |
| 2023-01-16 | 5.040 | 5.090 | 5.030 | 5.080 | 4.508 | 8,548,255 |
| 2023-01-13 | 5.030 | 5.050 | 5.010 | 5.030 | 4.463 | 4,886,059 |
| 2023-01-12 | 4.990 | 5.040 | 4.990 | 5.020 | 4.455 | 4,852,600 |
| 2023-01-11 | 5.040 | 5.050 | 4.980 | 5.000 | 4.437 | 5,796,100 |
| 2023-01-10 | 5.030 | 5.050 | 4.980 | 5.030 | 4.463 | 8,937,149 |
| 2023-01-09 | 5.030 | 5.070 | 5.010 | 5.030 | 4.463 | 7,300,726 |
| 2023-01-06 | 5.020 | 5.040 | 4.980 | 5.010 | 4.446 | 7,742,507 |
| 2023-01-05 | 4.990 | 5.010 | 4.960 | 4.990 | 4.428 | 7,406,438 |
| 2023-01-04 | 4.940 | 4.990 | 4.910 | 4.960 | 4.401 | 6,042,800 |
| 2023-01-03 | 4.860 | 4.950 | 4.860 | 4.940 | 4.384 | 9,554,965 |
| 2022-12-30 | 4.880 | 4.910 | 4.850 | 4.870 | 4.321 | 7,172,129 |
| 2022-12-29 | 4.910 | 4.940 | 4.840 | 4.840 | 4.295 | 12,249,598 |
| 2022-12-28 | 4.990 | 4.990 | 4.920 | 4.930 | 4.375 | 6,377,850 |
| 2022-12-27 | 5.020 | 5.020 | 4.960 | 4.990 | 4.428 | 4,778,000 |
| 2022-12-26 | 4.950 | 5.010 | 4.950 | 4.990 | 4.428 | 5,572,193 |
| 2022-12-23 | 5.020 | 5.020 | 4.940 | 4.970 | 4.410 | 7,332,320 |
| 2022-12-22 | 5.070 | 5.090 | 4.980 | 5.020 | 4.455 | 8,023,870 |
| 2022-12-21 | 5.140 | 5.140 | 5.020 | 5.060 | 4.490 | 8,425,048 |
| 2022-12-20 | 5.100 | 5.150 | 5.060 | 5.130 | 4.552 | 6,274,672 |
| 2022-12-19 | 5.190 | 5.230 | 5.090 | 5.110 | 4.534 | 10,178,953 |
| 2022-12-16 | 5.250 | 5.250 | 5.160 | 5.180 | 4.597 | 7,105,250 |
| 2022-12-15 | 5.150 | 5.260 | 5.150 | 5.250 | 4.659 | 11,799,533 |
| 2022-12-14 | 5.150 | 5.200 | 5.130 | 5.140 | 4.561 | 5,782,056 |
| 2022-12-13 | 5.200 | 5.210 | 5.150 | 5.160 | 4.579 | 6,429,057 |
| 2022-12-12 | 5.220 | 5.230 | 5.150 | 5.200 | 4.614 | 9,349,465 |
| 2022-12-09 | 5.250 | 5.250 | 5.210 | 5.230 | 4.641 | 9,293,590 |
| 2022-12-08 | 5.240 | 5.260 | 5.210 | 5.230 | 4.641 | 7,157,705 |
| 2022-12-07 | 5.270 | 5.290 | 5.230 | 5.250 | 4.659 | 9,377,897 |
| 2022-12-06 | 5.260 | 5.320 | 5.240 | 5.270 | 4.676 | 11,866,256 |
| 2022-12-05 | 5.220 | 5.270 | 5.200 | 5.260 | 4.668 | 13,007,777 |
| 2022-12-02 | 5.250 | 5.250 | 5.190 | 5.200 | 4.614 | 9,005,180 |
| 2022-12-01 | 5.290 | 5.320 | 5.220 | 5.230 | 4.641 | 12,957,560 |
| 2022-11-30 | 5.180 | 5.300 | 5.140 | 5.240 | 4.650 | 22,633,511 |
| 2022-11-29 | 5.070 | 5.150 | 5.070 | 5.150 | 4.570 | 8,789,436 |
| 2022-11-28 | 5.070 | 5.080 | 4.990 | 5.070 | 4.499 | 8,199,959 |
| 2022-11-25 | 5.110 | 5.120 | 5.080 | 5.080 | 4.508 | 7,929,152 |
| 2022-11-24 | 5.150 | 5.180 | 5.100 | 5.130 | 4.552 | 6,368,581 |
| 2022-11-23 | 5.170 | 5.170 | 5.090 | 5.130 | 4.552 | 8,240,495 |
| 2022-11-22 | 5.190 | 5.200 | 5.120 | 5.140 | 4.561 | 8,861,494 |
| 2022-11-21 | 5.150 | 5.180 | 5.080 | 5.180 | 4.597 | 9,988,170 |
| 2022-11-18 | 5.200 | 5.200 | 5.160 | 5.170 | 4.588 | 10,842,686 |
| 2022-11-17 | 5.170 | 5.190 | 5.140 | 5.180 | 4.597 | 8,544,244 |
| 2022-11-16 | 5.230 | 5.240 | 5.180 | 5.190 | 4.605 | 10,553,151 |
| 2022-11-15 | 5.100 | 5.220 | 5.090 | 5.220 | 4.632 | 16,118,742 |
| 2022-11-14 | 5.160 | 5.200 | 5.100 | 5.120 | 4.543 | 13,414,664 |
| 2022-11-11 | 5.230 | 5.270 | 5.150 | 5.170 | 4.588 | 16,661,425 |
| 2022-11-10 | 5.150 | 5.180 | 5.120 | 5.160 | 4.579 | 9,351,317 |
| 2022-11-09 | 5.220 | 5.220 | 5.150 | 5.160 | 4.579 | 8,142,587 |
| 2022-11-08 | 5.250 | 5.250 | 5.160 | 5.200 | 4.614 | 7,739,805 |
| 2022-11-07 | 5.230 | 5.290 | 5.190 | 5.230 | 4.641 | 14,598,355 |
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.