Wanxiang Qianchao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 11.180 | 11.450 | 11.090 | 11.380 | 11.255 | 122,096,617 |
| 2025-10-24 | 10.940 | 11.280 | 10.850 | 11.120 | 10.998 | 96,160,002 |
| 2025-10-23 | 11.000 | 11.090 | 10.700 | 10.860 | 10.741 | 84,384,794 |
| 2025-10-22 | 11.070 | 11.540 | 10.740 | 11.190 | 11.067 | 129,489,028 |
| 2025-10-21 | 10.980 | 11.250 | 10.810 | 11.150 | 11.027 | 111,803,729 |
| 2025-10-20 | 11.060 | 11.290 | 10.920 | 11.070 | 10.948 | 100,885,193 |
| 2025-10-17 | 11.360 | 11.430 | 10.900 | 10.900 | 10.780 | 112,087,351 |
| 2025-10-16 | 11.600 | 11.620 | 11.110 | 11.160 | 11.037 | 147,829,395 |
| 2025-10-15 | 11.300 | 12.200 | 11.070 | 11.960 | 11.828 | 219,705,251 |
| 2025-10-14 | 11.560 | 12.300 | 11.360 | 11.550 | 11.423 | 200,976,188 |
| 2025-10-13 | 10.900 | 11.490 | 10.900 | 11.330 | 11.205 | 162,663,990 |
| 2025-10-10 | 12.500 | 12.760 | 11.730 | 11.740 | 11.611 | 265,484,458 |
| 2025-10-09 | 12.620 | 13.250 | 12.340 | 13.030 | 12.887 | 332,058,550 |
| 2025-09-30 | 13.300 | 14.100 | 12.640 | 12.660 | 12.521 | 461,028,343 |
| 2025-09-29 | 12.140 | 12.980 | 11.620 | 12.980 | 12.837 | 327,467,425 |
| 2025-09-26 | 10.820 | 11.800 | 10.800 | 11.800 | 11.670 | 166,570,831 |
| 2025-09-25 | 11.010 | 11.230 | 10.560 | 10.730 | 10.612 | 264,931,164 |
| 2025-09-24 | 11.390 | 11.630 | 10.890 | 11.110 | 10.988 | 369,949,481 |
| 2025-09-23 | 10.090 | 11.020 | 9.750 | 11.020 | 10.899 | 315,817,326 |
| 2025-09-22 | 9.800 | 10.470 | 9.630 | 10.020 | 9.910 | 304,698,198 |
| 2025-09-19 | 11.500 | 11.500 | 10.370 | 10.370 | 10.256 | 289,655,801 |
| 2025-09-18 | 11.090 | 11.520 | 10.820 | 11.520 | 11.393 | 440,273,269 |
| 2025-09-17 | 10.470 | 10.470 | 10.100 | 10.470 | 10.355 | 100,810,913 |
| 2025-09-16 | 9.110 | 9.520 | 9.050 | 9.520 | 9.415 | 200,664,226 |
| 2025-09-15 | 7.870 | 8.650 | 7.860 | 8.650 | 8.555 | 75,587,473 |
| 2025-09-12 | 7.940 | 8.000 | 7.860 | 7.860 | 7.774 | 34,017,725 |
| 2025-09-11 | 7.850 | 7.960 | 7.750 | 7.960 | 7.872 | 44,426,043 |
| 2025-09-10 | 8.020 | 8.080 | 7.860 | 7.890 | 7.803 | 43,228,645 |
| 2025-09-09 | 7.950 | 8.060 | 7.860 | 8.000 | 7.912 | 58,544,488 |
| 2025-09-08 | 7.750 | 8.000 | 7.730 | 7.970 | 7.882 | 56,907,367 |
| 2025-09-05 | 7.540 | 7.790 | 7.490 | 7.790 | 7.704 | 50,550,650 |
| 2025-09-04 | 7.600 | 7.690 | 7.400 | 7.530 | 7.447 | 46,680,140 |
| 2025-09-03 | 7.810 | 7.930 | 7.570 | 7.580 | 7.497 | 41,953,754 |
| 2025-09-02 | 7.860 | 7.910 | 7.570 | 7.820 | 7.734 | 61,766,899 |
| 2025-09-01 | 8.000 | 8.060 | 7.850 | 7.880 | 7.793 | 42,283,244 |
| 2025-08-29 | 7.930 | 8.140 | 7.830 | 7.990 | 7.902 | 51,772,089 |
| 2025-08-28 | 7.930 | 8.010 | 7.710 | 7.950 | 7.863 | 61,368,782 |
| 2025-08-27 | 8.150 | 8.240 | 7.930 | 7.930 | 7.843 | 69,670,137 |
| 2025-08-26 | 8.120 | 8.230 | 8.060 | 8.180 | 8.090 | 52,415,171 |
| 2025-08-25 | 8.180 | 8.220 | 8.060 | 8.140 | 8.051 | 60,002,411 |
| 2025-08-22 | 8.130 | 8.190 | 8.070 | 8.170 | 8.080 | 50,648,725 |
| 2025-08-21 | 8.360 | 8.390 | 8.110 | 8.160 | 8.070 | 67,013,470 |
| 2025-08-20 | 8.090 | 8.300 | 8.020 | 8.300 | 8.209 | 88,485,857 |
| 2025-08-19 | 7.990 | 8.260 | 7.830 | 8.130 | 8.041 | 95,035,672 |
| 2025-08-18 | 7.950 | 8.080 | 7.920 | 7.980 | 7.892 | 66,773,538 |
| 2025-08-15 | 7.760 | 7.900 | 7.750 | 7.880 | 7.793 | 46,769,248 |
| 2025-08-14 | 7.950 | 7.970 | 7.710 | 7.750 | 7.665 | 45,666,403 |
| 2025-08-13 | 7.810 | 7.940 | 7.770 | 7.900 | 7.813 | 54,430,480 |
| 2025-08-12 | 7.800 | 7.820 | 7.730 | 7.800 | 7.714 | 24,473,691 |
| 2025-08-11 | 7.680 | 7.800 | 7.670 | 7.790 | 7.704 | 29,417,694 |
| 2025-08-08 | 7.780 | 7.790 | 7.660 | 7.690 | 7.605 | 32,815,988 |
| 2025-08-07 | 7.900 | 7.960 | 7.770 | 7.800 | 7.714 | 36,571,149 |
| 2025-08-06 | 7.700 | 7.940 | 7.640 | 7.890 | 7.803 | 60,435,481 |
| 2025-08-05 | 7.650 | 7.760 | 7.650 | 7.690 | 7.605 | 38,016,720 |
| 2025-08-04 | 7.560 | 7.650 | 7.510 | 7.650 | 7.566 | 23,896,332 |
| 2025-08-01 | 7.530 | 7.620 | 7.510 | 7.580 | 7.497 | 22,005,445 |
| 2025-07-31 | 7.610 | 7.720 | 7.530 | 7.550 | 7.467 | 29,725,831 |
| 2025-07-30 | 7.820 | 7.820 | 7.630 | 7.650 | 7.566 | 46,663,344 |
| 2025-07-29 | 7.890 | 7.920 | 7.750 | 7.850 | 7.764 | 43,948,200 |
| 2025-07-28 | 7.820 | 8.080 | 7.820 | 7.930 | 7.843 | 57,991,568 |
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.