Wanxiang Qianchao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.300 | 5.520 | 5.280 | 5.390 | 4.632 | 21,276,762 |
| 2022-05-10 | 5.190 | 5.330 | 5.130 | 5.300 | 4.555 | 13,626,220 |
| 2022-05-09 | 5.160 | 5.230 | 5.120 | 5.200 | 4.469 | 7,089,426 |
| 2022-05-06 | 5.100 | 5.190 | 5.060 | 5.160 | 4.434 | 11,343,918 |
| 2022-05-05 | 5.220 | 5.260 | 5.170 | 5.220 | 4.486 | 13,792,266 |
| 2022-04-29 | 5.030 | 5.200 | 5.010 | 5.170 | 4.443 | 16,952,858 |
| 2022-04-28 | 5.040 | 5.090 | 4.930 | 4.960 | 4.263 | 13,987,974 |
| 2022-04-27 | 4.870 | 5.040 | 4.760 | 5.040 | 4.331 | 14,845,278 |
| 2022-04-26 | 5.040 | 5.090 | 4.880 | 4.910 | 4.220 | 13,165,631 |
| 2022-04-25 | 5.260 | 5.270 | 4.980 | 5.000 | 4.297 | 15,637,231 |
| 2022-04-22 | 5.210 | 5.370 | 5.140 | 5.330 | 4.581 | 12,139,495 |
| 2022-04-21 | 5.430 | 5.500 | 5.260 | 5.280 | 4.538 | 14,328,836 |
| 2022-04-20 | 5.550 | 5.630 | 5.430 | 5.490 | 4.718 | 14,135,425 |
| 2022-04-19 | 5.630 | 5.630 | 5.520 | 5.560 | 4.778 | 13,488,184 |
| 2022-04-18 | 5.450 | 5.620 | 5.400 | 5.620 | 4.830 | 19,062,580 |
| 2022-04-15 | 5.500 | 5.500 | 5.360 | 5.430 | 4.667 | 14,216,230 |
| 2022-04-14 | 5.580 | 5.610 | 5.470 | 5.550 | 4.770 | 14,767,735 |
| 2022-04-13 | 5.540 | 5.650 | 5.500 | 5.550 | 4.770 | 13,707,399 |
| 2022-04-12 | 5.400 | 5.580 | 5.400 | 5.560 | 4.778 | 14,493,199 |
| 2022-04-11 | 5.470 | 5.510 | 5.380 | 5.440 | 4.675 | 13,990,803 |
| 2022-04-08 | 5.390 | 5.550 | 5.370 | 5.520 | 4.744 | 23,221,927 |
| 2022-04-07 | 5.430 | 5.460 | 5.300 | 5.310 | 4.563 | 10,450,817 |
| 2022-04-06 | 5.460 | 5.510 | 5.400 | 5.430 | 4.667 | 10,642,504 |
| 2022-04-01 | 5.400 | 5.480 | 5.320 | 5.470 | 4.701 | 10,537,791 |
| 2022-03-31 | 5.460 | 5.510 | 5.390 | 5.430 | 4.667 | 13,873,186 |
| 2022-03-30 | 5.400 | 5.560 | 5.380 | 5.500 | 4.727 | 19,638,520 |
| 2022-03-29 | 5.770 | 5.770 | 5.370 | 5.380 | 4.624 | 35,890,761 |
| 2022-03-28 | 5.230 | 5.420 | 5.160 | 5.370 | 4.615 | 16,791,016 |
| 2022-03-25 | 5.260 | 5.330 | 5.250 | 5.260 | 4.520 | 6,655,774 |
| 2022-03-24 | 5.330 | 5.330 | 5.250 | 5.260 | 4.520 | 7,052,825 |
| 2022-03-23 | 5.310 | 5.360 | 5.280 | 5.340 | 4.589 | 7,687,814 |
| 2022-03-22 | 5.220 | 5.340 | 5.210 | 5.300 | 4.555 | 9,470,559 |
| 2022-03-21 | 5.310 | 5.340 | 5.210 | 5.280 | 4.538 | 11,837,501 |
| 2022-03-18 | 5.230 | 5.300 | 5.210 | 5.300 | 4.555 | 8,898,660 |
| 2022-03-17 | 5.220 | 5.320 | 5.220 | 5.230 | 4.495 | 12,071,514 |
| 2022-03-16 | 5.120 | 5.210 | 4.940 | 5.190 | 4.460 | 13,864,626 |
| 2022-03-15 | 5.300 | 5.340 | 5.050 | 5.050 | 4.340 | 16,250,220 |
| 2022-03-14 | 5.300 | 5.440 | 5.300 | 5.330 | 4.581 | 10,913,659 |
| 2022-03-11 | 5.210 | 5.380 | 5.150 | 5.360 | 4.606 | 12,508,113 |
| 2022-03-10 | 5.310 | 5.390 | 5.270 | 5.290 | 4.546 | 9,725,120 |
| 2022-03-09 | 5.370 | 5.430 | 5.050 | 5.230 | 4.495 | 16,639,940 |
| 2022-03-08 | 5.660 | 5.680 | 5.310 | 5.350 | 4.598 | 21,912,590 |
| 2022-03-07 | 5.730 | 5.760 | 5.620 | 5.670 | 4.873 | 11,156,578 |
| 2022-03-04 | 5.800 | 5.810 | 5.740 | 5.770 | 4.959 | 8,897,420 |
| 2022-03-03 | 5.890 | 5.910 | 5.810 | 5.820 | 5.002 | 9,315,245 |
| 2022-03-02 | 5.820 | 5.910 | 5.790 | 5.870 | 5.045 | 8,938,690 |
| 2022-03-01 | 5.800 | 5.900 | 5.800 | 5.830 | 5.010 | 11,881,938 |
| 2022-02-28 | 5.880 | 5.880 | 5.730 | 5.780 | 4.967 | 12,577,385 |
| 2022-02-25 | 5.780 | 5.880 | 5.780 | 5.830 | 5.010 | 13,036,039 |
| 2022-02-24 | 5.980 | 6.020 | 5.670 | 5.750 | 4.942 | 23,815,172 |
| 2022-02-23 | 5.960 | 6.040 | 5.950 | 6.010 | 5.165 | 11,450,600 |
| 2022-02-22 | 6.020 | 6.030 | 5.910 | 5.960 | 5.122 | 10,127,076 |
| 2022-02-21 | 6.000 | 6.070 | 5.970 | 6.050 | 5.199 | 9,406,153 |
| 2022-02-18 | 5.900 | 6.020 | 5.890 | 6.010 | 5.165 | 7,770,254 |
| 2022-02-17 | 6.030 | 6.040 | 5.940 | 5.950 | 5.113 | 9,153,858 |
| 2022-02-16 | 6.000 | 6.080 | 5.950 | 6.040 | 5.191 | 14,318,610 |
| 2022-02-15 | 5.930 | 6.320 | 5.900 | 6.060 | 5.208 | 26,671,457 |
| 2022-02-14 | 5.860 | 5.890 | 5.820 | 5.860 | 5.036 | 8,136,565 |
| 2022-02-11 | 5.880 | 5.930 | 5.850 | 5.850 | 5.027 | 10,155,786 |
| 2022-02-10 | 5.880 | 5.960 | 5.860 | 5.900 | 5.070 | 10,510,601 |
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.