Wanxiang Qianchao Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.580	10.680	10.370	10.470	10.470	28,236,508
2026-07-21	10.350	10.660	10.040	10.660	10.660	48,546,426
2026-07-20	10.560	10.830	10.110	10.340	10.340	47,873,887
2026-07-17	11.110	11.200	10.460	10.540	10.540	42,769,324
2026-07-16	11.200	11.420	11.030	11.080	11.080	32,063,799
2026-07-15	11.250	11.490	11.130	11.230	11.230	29,153,656
2026-07-14	11.160	11.310	10.950	11.250	11.250	34,831,160
2026-07-13	11.900	11.910	11.190	11.200	11.200	45,083,824
2026-07-10	11.960	12.420	11.940	12.020	12.020	58,647,359
2026-07-09	11.760	11.990	11.440	11.940	11.940	47,072,266
2026-07-08	12.470	12.560	11.790	11.790	11.790	59,927,430
2026-07-07	13.130	13.560	12.500	12.600	12.600	62,209,371
2026-07-06	13.920	14.070	13.100	13.120	13.120	103,908,703
2026-07-03	13.280	14.450	13.240	14.220	14.220	144,938,141
2026-07-02	13.000	13.720	12.910	13.170	13.170	86,513,641
2026-07-01	12.930	13.300	12.900	13.030	13.030	47,735,176
2026-06-30	12.660	13.090	12.490	12.930	12.930	50,196,031
2026-06-29	12.610	12.750	12.270	12.510	12.510	47,879,281
2026-06-26	13.250	13.250	12.620	12.630	12.630	56,416,289
2026-06-25	13.410	13.820	13.180	13.330	13.330	53,272,473
2026-06-24	13.750	13.820	13.360	13.580	13.580	43,157,715
2026-06-23	13.740	14.300	13.510	13.560	13.560	63,970,367
2026-06-22	13.610	13.830	13.090	13.810	13.810	64,617,117
2026-06-18	13.550	13.930	13.440	13.750	13.750	45,664,602
2026-06-17	13.780	13.840	13.520	13.570	13.570	40,171,512
2026-06-16	13.920	14.040	13.650	13.790	13.790	42,204,648
2026-06-15	13.560	13.950	13.510	13.920	13.920	42,959,809
2026-06-12	13.480	13.760	13.300	13.430	13.430	47,391,992
2026-06-11	13.150	13.500	12.940	13.210	13.210	54,960,719
2026-06-10	14.330	14.420	13.400	13.400	13.400	73,660,922
2026-06-09	14.910	14.910	14.300	14.500	14.500	53,332,012
2026-06-08	14.470	15.210	14.380	14.730	14.730	59,393,656
2026-06-05	14.710	15.500	14.100	15.060	15.060	102,165,102
2026-06-04	14.510	15.200	14.300	14.850	14.850	66,067,617
2026-06-03	14.860	15.080	14.640	14.700	14.700	61,234,398
2026-06-02	15.240	15.510	14.910	14.930	14.930	61,837,840
2026-06-01	14.920	15.240	14.700	15.070	15.070	56,221,102
2026-05-29	15.490	15.550	14.650	14.780	14.780	69,257,633
2026-05-28	15.620	15.850	15.120	15.320	15.320	75,606,477
2026-05-27	16.390	16.450	15.570	15.760	15.760	108,532,094
2026-05-26	17.200	17.930	16.660	16.820	16.820	115,194,797
2026-05-25	17.900	17.990	17.250	17.450	17.450	99,549,961
2026-05-22	17.800	18.200	17.360	17.910	17.910	120,255,297
2026-05-21	17.650	18.600	17.600	18.090	18.090	188,923,703
2026-05-20	17.900	18.070	17.330	17.680	17.680	106,095,297
2026-05-19	17.810	18.400	17.700	18.120	18.120	142,902,000
2026-05-18	17.300	18.980	17.110	18.180	17.980	203,060,188
2026-05-15	17.220	17.990	17.100	17.500	17.308	178,080,094
2026-05-14	17.570	17.610	16.510	16.540	16.358	95,273,875
2026-05-13	17.420	17.610	17.200	17.450	17.258	71,781,723
2026-05-12	17.760	18.010	17.490	17.510	17.317	89,814,792
2026-05-11	17.680	18.030	17.400	17.800	17.604	149,811,661
2026-05-08	17.200	18.540	17.020	17.680	17.486	175,521,198
2026-05-07	16.700	17.450	16.500	17.200	17.011	98,509,663
2026-05-06	16.090	16.790	16.090	16.620	16.437	80,516,239
2026-04-30	15.730	16.430	15.720	16.090	15.913	61,952,657
2026-04-29	15.700	16.110	15.600	15.840	15.666	60,608,791
2026-04-28	16.800	16.900	15.730	15.760	15.587	111,151,896
2026-04-27	17.000	17.420	16.670	17.080	16.892	98,891,659
2026-04-24	17.580	18.010	17.500	17.700	17.505	116,958,656

← NewerPage 2 of 21 · 1,218 trading daysOlder →

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.