Wanxiang Qianchao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.800	5.900	5.800	5.890	5.062	9,641,729
2022-02-08	5.740	5.820	5.700	5.810	4.993	11,047,507
2022-02-07	5.720	5.770	5.670	5.740	4.933	11,749,706
2022-01-28	5.700	5.720	5.520	5.620	4.830	11,243,589
2022-01-27	5.740	5.790	5.610	5.610	4.821	10,981,553
2022-01-26	5.730	5.780	5.660	5.680	4.881	10,459,255
2022-01-25	5.890	5.920	5.700	5.720	4.916	13,771,015
2022-01-24	5.870	5.950	5.830	5.870	5.045	8,778,438
2022-01-21	6.090	6.130	5.890	5.910	5.079	18,788,966
2022-01-20	6.190	6.200	6.100	6.120	5.260	11,562,751
2022-01-19	6.280	6.310	6.160	6.210	5.337	11,517,863
2022-01-18	6.280	6.310	6.220	6.300	5.414	13,331,268
2022-01-17	6.110	6.310	6.110	6.280	5.397	20,050,932
2022-01-14	6.150	6.220	6.090	6.110	5.251	13,069,742
2022-01-13	6.230	6.230	6.140	6.170	5.302	11,682,199
2022-01-12	6.210	6.250	6.200	6.230	5.354	9,889,146
2022-01-11	6.160	6.300	6.150	6.200	5.328	12,900,182
2022-01-10	6.130	6.210	6.110	6.150	5.285	12,096,403
2022-01-07	6.300	6.330	6.090	6.120	5.260	25,340,444
2022-01-06	6.240	6.320	6.210	6.310	5.423	14,182,060
2022-01-05	6.370	6.390	6.250	6.260	5.380	21,956,820
2022-01-04	6.400	6.430	6.300	6.400	5.500	24,873,841
2021-12-31	6.370	6.430	6.330	6.370	5.474	18,580,289
2021-12-30	6.460	6.500	6.330	6.350	5.457	33,419,975
2021-12-29	6.520	6.540	6.440	6.470	5.560	16,959,060
2021-12-28	6.510	6.570	6.440	6.530	5.612	23,681,679
2021-12-27	6.650	6.660	6.470	6.510	5.595	27,200,160
2021-12-24	6.750	6.880	6.600	6.600	5.672	42,167,848
2021-12-23	6.720	6.860	6.630	6.820	5.861	73,452,459
2021-12-22	6.430	6.470	6.370	6.440	5.535	17,847,095
2021-12-21	6.250	6.430	6.250	6.380	5.483	21,753,856
2021-12-20	6.330	6.360	6.220	6.250	5.371	19,662,780
2021-12-17	6.410	6.450	6.290	6.390	5.492	26,053,917
2021-12-16	6.350	6.470	6.280	6.460	5.552	26,973,519
2021-12-15	6.320	6.420	6.270	6.350	5.457	24,531,688
2021-12-14	6.500	6.510	6.310	6.340	5.449	37,824,978
2021-12-13	6.730	6.750	6.500	6.520	5.603	54,758,342
2021-12-10	6.590	6.990	6.540	6.730	5.784	61,573,555
2021-12-09	6.640	6.690	6.500	6.530	5.612	30,334,769
2021-12-08	6.450	6.710	6.360	6.690	5.749	37,664,678
2021-12-07	6.550	6.570	6.370	6.420	5.517	27,578,879
2021-12-06	6.580	6.720	6.490	6.520	5.603	34,828,828
2021-12-03	6.660	6.730	6.510	6.590	5.663	34,308,595
2021-12-02	6.670	6.870	6.620	6.670	5.732	55,712,663
2021-12-01	6.390	6.670	6.300	6.670	5.732	68,297,007
2021-11-30	5.980	6.490	5.960	6.340	5.449	56,150,026
2021-11-29	6.030	6.030	5.850	5.990	5.148	31,406,321
2021-11-26	6.150	6.210	6.090	6.130	5.268	18,459,908
2021-11-25	6.290	6.290	6.120	6.130	5.268	22,421,906
2021-11-24	6.400	6.410	6.240	6.290	5.406	26,650,520
2021-11-23	6.380	6.580	6.350	6.420	5.517	41,547,797
2021-11-22	6.200	6.400	6.160	6.350	5.457	37,169,557
2021-11-19	6.140	6.200	6.070	6.190	5.320	21,715,457
2021-11-18	6.280	6.320	6.130	6.140	5.277	23,754,751
2021-11-17	6.240	6.350	6.100	6.300	5.414	32,924,774
2021-11-16	6.390	6.400	6.150	6.150	5.285	41,204,312
2021-11-15	6.460	6.620	6.300	6.450	5.543	38,200,629
2021-11-12	6.220	6.450	6.190	6.410	5.509	38,594,949
2021-11-11	6.260	6.340	6.210	6.220	5.345	20,512,144
2021-11-10	6.210	6.340	6.190	6.300	5.414	23,075,643

← NewerPage 20 of 21 · 1,219 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.