Wanxiang Qianchao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.000 | 6.140 | 5.890 | 6.000 | 5.324 | 24,956,864 |
| 2022-08-03 | 6.250 | 6.320 | 5.960 | 5.980 | 5.306 | 37,353,837 |
| 2022-08-02 | 6.360 | 6.400 | 6.070 | 6.180 | 5.484 | 46,767,789 |
| 2022-08-01 | 6.530 | 6.590 | 6.280 | 6.400 | 5.679 | 42,357,516 |
| 2022-07-29 | 6.460 | 6.780 | 6.420 | 6.580 | 5.839 | 43,372,023 |
| 2022-07-28 | 6.440 | 6.550 | 6.370 | 6.390 | 5.670 | 22,974,442 |
| 2022-07-27 | 6.400 | 6.440 | 6.350 | 6.410 | 5.688 | 19,748,493 |
| 2022-07-26 | 6.310 | 6.460 | 6.220 | 6.410 | 5.688 | 26,495,518 |
| 2022-07-25 | 6.510 | 6.510 | 6.260 | 6.300 | 5.590 | 37,636,503 |
| 2022-07-22 | 6.360 | 6.550 | 6.320 | 6.510 | 5.777 | 55,432,814 |
| 2022-07-21 | 6.320 | 6.420 | 6.220 | 6.320 | 5.608 | 31,883,918 |
| 2022-07-20 | 6.270 | 6.420 | 6.210 | 6.330 | 5.617 | 34,393,992 |
| 2022-07-19 | 6.270 | 6.350 | 6.210 | 6.280 | 5.573 | 39,633,137 |
| 2022-07-18 | 5.880 | 6.350 | 5.870 | 6.270 | 5.564 | 56,883,510 |
| 2022-07-15 | 5.730 | 6.040 | 5.700 | 5.860 | 5.200 | 35,549,090 |
| 2022-07-14 | 5.720 | 5.830 | 5.700 | 5.760 | 5.111 | 18,038,213 |
| 2022-07-13 | 5.690 | 5.730 | 5.670 | 5.720 | 5.076 | 13,574,399 |
| 2022-07-12 | 5.790 | 5.830 | 5.690 | 5.700 | 5.058 | 15,707,512 |
| 2022-07-11 | 5.990 | 5.990 | 5.740 | 5.790 | 5.138 | 25,222,860 |
| 2022-07-08 | 6.130 | 6.130 | 5.990 | 6.000 | 5.324 | 19,272,378 |
| 2022-07-07 | 5.810 | 6.160 | 5.780 | 6.100 | 5.413 | 36,240,381 |
| 2022-07-06 | 5.830 | 5.920 | 5.760 | 5.830 | 5.173 | 17,314,705 |
| 2022-07-05 | 5.880 | 5.950 | 5.750 | 5.810 | 5.156 | 22,368,370 |
| 2022-07-04 | 5.920 | 5.970 | 5.860 | 5.890 | 5.227 | 17,112,606 |
| 2022-07-01 | 5.950 | 6.000 | 5.890 | 5.950 | 5.280 | 15,332,878 |
| 2022-06-30 | 5.980 | 6.070 | 5.920 | 5.940 | 5.271 | 22,760,116 |
| 2022-06-29 | 6.270 | 6.300 | 5.980 | 6.010 | 5.333 | 37,906,732 |
| 2022-06-28 | 6.130 | 6.350 | 6.100 | 6.290 | 5.582 | 42,292,539 |
| 2022-06-27 | 6.170 | 6.210 | 6.040 | 6.110 | 5.422 | 26,083,983 |
| 2022-06-24 | 6.130 | 6.170 | 6.010 | 6.140 | 5.448 | 33,623,520 |
| 2022-06-23 | 5.850 | 6.150 | 5.810 | 6.130 | 5.440 | 52,937,287 |
| 2022-06-22 | 5.820 | 5.920 | 5.750 | 5.800 | 5.147 | 22,505,733 |
| 2022-06-21 | 5.860 | 5.870 | 5.720 | 5.790 | 5.138 | 18,380,877 |
| 2022-06-20 | 5.830 | 5.910 | 5.780 | 5.850 | 5.191 | 18,512,759 |
| 2022-06-17 | 5.720 | 5.860 | 5.690 | 5.820 | 5.164 | 18,973,049 |
| 2022-06-16 | 5.820 | 5.870 | 5.720 | 5.750 | 5.102 | 24,257,850 |
| 2022-06-15 | 5.970 | 6.010 | 5.810 | 5.820 | 5.164 | 35,982,243 |
| 2022-06-14 | 5.700 | 6.010 | 5.650 | 6.000 | 5.324 | 44,641,783 |
| 2022-06-13 | 5.690 | 5.870 | 5.660 | 5.760 | 5.111 | 27,715,360 |
| 2022-06-10 | 5.430 | 5.730 | 5.420 | 5.700 | 5.058 | 30,327,997 |
| 2022-06-09 | 5.610 | 5.630 | 5.460 | 5.480 | 4.863 | 28,193,592 |
| 2022-06-08 | 5.650 | 5.670 | 5.460 | 5.670 | 5.031 | 23,963,295 |
| 2022-06-07 | 5.650 | 5.700 | 5.540 | 5.610 | 4.978 | 19,850,779 |
| 2022-06-06 | 5.650 | 5.760 | 5.630 | 5.680 | 5.040 | 26,773,511 |
| 2022-06-02 | 5.560 | 5.710 | 5.530 | 5.660 | 5.023 | 28,591,885 |
| 2022-06-01 | 5.680 | 5.750 | 5.660 | 5.710 | 4.907 | 20,495,699 |
| 2022-05-31 | 5.750 | 5.780 | 5.660 | 5.680 | 4.881 | 17,879,120 |
| 2022-05-30 | 5.690 | 5.770 | 5.630 | 5.760 | 4.950 | 15,907,719 |
| 2022-05-27 | 5.690 | 5.750 | 5.620 | 5.670 | 4.873 | 15,818,557 |
| 2022-05-26 | 5.640 | 5.710 | 5.510 | 5.670 | 4.873 | 16,268,048 |
| 2022-05-25 | 5.500 | 5.680 | 5.450 | 5.610 | 4.821 | 19,562,546 |
| 2022-05-24 | 5.700 | 5.790 | 5.470 | 5.490 | 4.718 | 24,013,010 |
| 2022-05-23 | 5.530 | 5.720 | 5.500 | 5.690 | 4.890 | 21,874,676 |
| 2022-05-20 | 5.550 | 5.640 | 5.500 | 5.550 | 4.770 | 15,877,191 |
| 2022-05-19 | 5.500 | 5.620 | 5.470 | 5.550 | 4.770 | 15,393,335 |
| 2022-05-18 | 5.520 | 5.640 | 5.500 | 5.570 | 4.787 | 14,818,712 |
| 2022-05-17 | 5.560 | 5.560 | 5.460 | 5.520 | 4.744 | 11,999,660 |
| 2022-05-16 | 5.560 | 5.590 | 5.480 | 5.500 | 4.727 | 15,941,236 |
| 2022-05-13 | 5.390 | 5.540 | 5.390 | 5.510 | 4.735 | 15,550,333 |
| 2022-05-12 | 5.420 | 5.480 | 5.370 | 5.390 | 4.632 | 13,262,100 |
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.