Wanxiang Qianchao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.150 | 5.260 | 5.150 | 5.250 | 4.659 | 16,819,408 |
| 2022-11-03 | 5.160 | 5.190 | 5.110 | 5.170 | 4.588 | 8,258,547 |
| 2022-11-02 | 5.120 | 5.200 | 5.100 | 5.180 | 4.597 | 12,608,683 |
| 2022-11-01 | 4.970 | 5.130 | 4.960 | 5.130 | 4.552 | 10,884,496 |
| 2022-10-31 | 4.910 | 5.020 | 4.910 | 4.970 | 4.410 | 8,263,154 |
| 2022-10-28 | 5.110 | 5.120 | 4.930 | 4.950 | 4.392 | 12,557,818 |
| 2022-10-27 | 5.150 | 5.200 | 5.120 | 5.130 | 4.552 | 10,829,069 |
| 2022-10-26 | 5.110 | 5.200 | 5.090 | 5.170 | 4.588 | 13,899,579 |
| 2022-10-25 | 5.020 | 5.130 | 4.930 | 5.120 | 4.543 | 12,631,714 |
| 2022-10-24 | 5.090 | 5.180 | 5.000 | 5.020 | 4.455 | 11,070,117 |
| 2022-10-21 | 5.130 | 5.150 | 5.080 | 5.080 | 4.508 | 7,574,715 |
| 2022-10-20 | 5.110 | 5.170 | 5.040 | 5.140 | 4.561 | 10,043,038 |
| 2022-10-19 | 5.150 | 5.180 | 5.110 | 5.120 | 4.543 | 6,860,712 |
| 2022-10-18 | 5.180 | 5.200 | 5.120 | 5.150 | 4.570 | 8,704,974 |
| 2022-10-17 | 5.120 | 5.170 | 5.090 | 5.160 | 4.579 | 9,687,420 |
| 2022-10-14 | 5.110 | 5.160 | 5.100 | 5.130 | 4.552 | 9,476,248 |
| 2022-10-13 | 5.080 | 5.130 | 5.060 | 5.090 | 4.517 | 9,480,253 |
| 2022-10-12 | 4.960 | 5.100 | 4.920 | 5.100 | 4.526 | 12,672,829 |
| 2022-10-11 | 4.870 | 4.980 | 4.840 | 4.950 | 4.392 | 8,732,587 |
| 2022-10-10 | 4.920 | 4.950 | 4.850 | 4.860 | 4.313 | 8,356,933 |
| 2022-09-30 | 4.960 | 4.990 | 4.920 | 4.920 | 4.366 | 6,905,871 |
| 2022-09-29 | 5.000 | 5.020 | 4.910 | 4.970 | 4.410 | 9,792,071 |
| 2022-09-28 | 5.080 | 5.100 | 4.970 | 4.970 | 4.410 | 9,673,030 |
| 2022-09-27 | 5.010 | 5.100 | 4.980 | 5.100 | 4.526 | 8,883,446 |
| 2022-09-26 | 5.020 | 5.090 | 4.960 | 4.980 | 4.419 | 9,033,129 |
| 2022-09-23 | 5.130 | 5.150 | 5.010 | 5.050 | 4.481 | 10,166,292 |
| 2022-09-22 | 5.120 | 5.180 | 5.110 | 5.140 | 4.561 | 7,346,043 |
| 2022-09-21 | 5.160 | 5.180 | 5.070 | 5.170 | 4.588 | 7,942,996 |
| 2022-09-20 | 5.130 | 5.200 | 5.110 | 5.150 | 4.570 | 9,770,589 |
| 2022-09-19 | 5.100 | 5.140 | 5.040 | 5.070 | 4.499 | 9,342,853 |
| 2022-09-16 | 5.220 | 5.220 | 5.090 | 5.090 | 4.517 | 11,588,127 |
| 2022-09-15 | 5.340 | 5.390 | 5.160 | 5.220 | 4.632 | 15,820,902 |
| 2022-09-14 | 5.370 | 5.400 | 5.280 | 5.330 | 4.730 | 19,256,332 |
| 2022-09-13 | 5.460 | 5.510 | 5.430 | 5.440 | 4.827 | 12,376,844 |
| 2022-09-09 | 5.470 | 5.490 | 5.420 | 5.460 | 4.845 | 10,566,376 |
| 2022-09-08 | 5.500 | 5.550 | 5.460 | 5.470 | 4.854 | 11,911,930 |
| 2022-09-07 | 5.490 | 5.550 | 5.480 | 5.510 | 4.889 | 13,642,512 |
| 2022-09-06 | 5.500 | 5.540 | 5.460 | 5.530 | 4.907 | 16,599,018 |
| 2022-09-05 | 5.450 | 5.520 | 5.410 | 5.460 | 4.845 | 10,946,963 |
| 2022-09-02 | 5.450 | 5.520 | 5.420 | 5.460 | 4.845 | 12,369,523 |
| 2022-09-01 | 5.470 | 5.530 | 5.440 | 5.470 | 4.854 | 9,924,292 |
| 2022-08-31 | 5.630 | 5.640 | 5.440 | 5.460 | 4.845 | 19,476,320 |
| 2022-08-30 | 5.630 | 5.700 | 5.590 | 5.650 | 5.014 | 13,721,227 |
| 2022-08-29 | 5.530 | 5.660 | 5.500 | 5.640 | 5.005 | 14,674,602 |
| 2022-08-26 | 5.580 | 5.680 | 5.530 | 5.630 | 4.996 | 17,068,632 |
| 2022-08-25 | 5.660 | 5.700 | 5.510 | 5.580 | 4.952 | 25,886,429 |
| 2022-08-24 | 6.060 | 6.080 | 5.630 | 5.650 | 5.014 | 51,850,581 |
| 2022-08-23 | 6.180 | 6.230 | 6.030 | 6.070 | 5.386 | 35,696,239 |
| 2022-08-22 | 6.220 | 6.260 | 6.120 | 6.240 | 5.537 | 18,863,835 |
| 2022-08-19 | 6.360 | 6.400 | 6.200 | 6.200 | 5.502 | 26,428,211 |
| 2022-08-18 | 6.280 | 6.400 | 6.250 | 6.380 | 5.661 | 32,565,728 |
| 2022-08-17 | 6.180 | 6.310 | 6.120 | 6.290 | 5.582 | 33,288,078 |
| 2022-08-16 | 6.070 | 6.250 | 6.010 | 6.170 | 5.475 | 31,825,197 |
| 2022-08-15 | 6.030 | 6.130 | 5.990 | 6.040 | 5.360 | 18,676,319 |
| 2022-08-12 | 6.130 | 6.220 | 6.030 | 6.050 | 5.369 | 24,156,727 |
| 2022-08-11 | 6.130 | 6.160 | 6.050 | 6.140 | 5.448 | 20,772,598 |
| 2022-08-10 | 6.140 | 6.190 | 6.060 | 6.120 | 5.431 | 18,223,296 |
| 2022-08-09 | 6.180 | 6.250 | 6.100 | 6.140 | 5.448 | 23,345,340 |
| 2022-08-08 | 6.000 | 6.220 | 5.900 | 6.200 | 5.502 | 30,724,770 |
| 2022-08-05 | 6.010 | 6.080 | 5.870 | 6.010 | 5.333 | 23,131,681 |
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.