Wanxiang Qianchao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	17.580	18.010	17.500	17.700	17.505	116,958,656
2026-04-23	17.160	18.780	16.530	17.980	17.782	200,423,122
2026-04-22	16.980	17.340	16.850	17.150	16.961	96,435,032
2026-04-21	16.440	17.700	16.210	17.270	17.080	167,208,158
2026-04-20	16.300	16.840	16.200	16.600	16.417	110,564,044
2026-04-17	16.280	16.450	16.110	16.290	16.111	73,048,265
2026-04-16	16.690	16.780	16.300	16.540	16.358	92,795,692
2026-04-15	16.600	16.700	16.180	16.280	16.101	99,671,032
2026-04-14	16.330	16.580	16.030	16.460	16.279	100,146,547
2026-04-13	15.900	16.180	15.860	16.150	15.972	112,410,667
2026-04-10	15.470	16.840	15.400	16.320	16.141	184,707,684
2026-04-09	15.410	15.520	15.080	15.310	15.142	50,293,754
2026-04-08	15.260	15.720	15.200	15.690	15.517	61,902,961
2026-04-07	15.010	15.100	14.770	14.850	14.687	35,119,940
2026-04-03	15.410	15.420	14.790	14.800	14.637	42,553,207
2026-04-02	15.550	15.680	15.160	15.240	15.072	49,700,991
2026-04-01	15.790	15.950	15.430	15.690	15.517	70,350,525
2026-03-31	15.400	15.950	15.400	15.430	15.260	64,552,589
2026-03-30	15.150	15.460	15.080	15.400	15.231	39,423,637
2026-03-27	15.110	15.560	15.110	15.430	15.260	46,780,290
2026-03-26	15.490	15.950	15.400	15.460	15.290	77,031,349
2026-03-25	15.060	15.730	15.060	15.600	15.428	85,475,624
2026-03-24	15.180	15.220	14.640	15.010	14.845	66,667,579
2026-03-23	15.290	15.700	14.750	14.830	14.667	84,941,180
2026-03-20	15.990	16.150	15.500	15.550	15.379	46,802,413
2026-03-19	16.230	16.280	15.830	15.920	15.745	56,713,632
2026-03-18	16.360	16.600	16.210	16.570	16.388	45,386,755
2026-03-17	16.890	17.000	16.300	16.320	16.141	58,857,286
2026-03-16	16.810	16.890	16.360	16.690	16.506	58,466,531
2026-03-13	17.350	17.450	16.850	16.950	16.764	75,597,794
2026-03-12	17.810	18.070	17.510	17.570	17.377	71,948,282
2026-03-11	18.270	18.450	17.840	17.890	17.693	94,550,203
2026-03-10	18.000	18.620	17.800	18.370	18.168	134,427,603
2026-03-09	17.470	17.750	17.100	17.660	17.466	76,558,576
2026-03-06	17.730	18.260	17.630	17.890	17.693	70,105,313
2026-03-05	17.900	18.180	17.710	17.860	17.664	97,815,051
2026-03-04	16.910	17.640	16.910	17.490	17.298	86,154,695
2026-03-03	18.670	19.090	17.040	17.200	17.011	152,114,585
2026-03-02	19.260	19.530	18.600	18.680	18.475	162,375,550
2026-02-27	19.220	20.170	19.100	20.070	19.849	141,709,758
2026-02-26	19.270	20.240	19.160	19.440	19.226	162,831,780
2026-02-25	19.430	19.470	18.880	19.280	19.068	152,528,822
2026-02-24	20.410	20.780	18.850	19.880	19.661	240,073,049
2026-02-13	19.520	20.640	19.460	20.310	20.087	249,907,782
2026-02-12	19.850	20.530	19.560	19.620	19.404	238,529,116
2026-02-11	19.240	20.880	18.800	20.210	19.988	363,938,704
2026-02-10	17.750	19.530	17.530	19.530	19.315	229,672,371
2026-02-09	17.410	17.930	17.380	17.750	17.555	131,247,991
2026-02-06	16.560	17.980	16.500	17.420	17.228	173,222,972
2026-02-05	17.020	17.080	16.550	16.650	16.467	84,649,735
2026-02-04	17.300	17.390	17.020	17.190	17.001	95,858,589
2026-02-03	17.300	17.550	16.910	17.520	17.327	126,197,445
2026-02-02	17.060	17.920	17.060	17.240	17.050	149,810,746
2026-01-30	17.190	17.580	16.730	17.230	17.041	126,410,852
2026-01-29	17.740	17.930	17.110	17.200	17.011	132,503,054
2026-01-28	18.330	18.330	17.510	17.800	17.604	148,195,886
2026-01-27	18.700	18.910	18.060	18.510	18.306	146,806,729
2026-01-26	19.810	20.300	18.610	18.810	18.603	197,687,175
2026-01-23	19.720	20.680	19.510	19.690	19.473	203,490,132
2026-01-22	20.060	20.840	19.490	19.680	19.464	234,309,792

← NewerPage 3 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.