Wanxiang Qianchao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.880 | 7.930 | 7.790 | 7.810 | 7.724 | 41,381,675 |
| 2025-07-24 | 7.800 | 7.920 | 7.790 | 7.900 | 7.813 | 36,050,766 |
| 2025-07-23 | 7.950 | 8.020 | 7.780 | 7.790 | 7.704 | 56,674,111 |
| 2025-07-22 | 8.080 | 8.090 | 7.920 | 7.970 | 7.882 | 52,215,928 |
| 2025-07-21 | 7.920 | 8.120 | 7.910 | 8.080 | 7.991 | 75,840,050 |
| 2025-07-18 | 7.960 | 8.000 | 7.860 | 7.900 | 7.813 | 40,605,707 |
| 2025-07-17 | 7.920 | 8.000 | 7.890 | 7.970 | 7.882 | 41,041,120 |
| 2025-07-16 | 7.890 | 8.060 | 7.840 | 7.960 | 7.872 | 51,722,196 |
| 2025-07-15 | 8.000 | 8.060 | 7.780 | 7.880 | 7.793 | 72,449,395 |
| 2025-07-14 | 8.050 | 8.110 | 7.950 | 8.030 | 7.942 | 48,824,593 |
| 2025-07-11 | 8.020 | 8.060 | 7.960 | 8.040 | 7.952 | 48,361,200 |
| 2025-07-10 | 8.120 | 8.120 | 7.950 | 8.020 | 7.932 | 66,994,712 |
| 2025-07-09 | 8.300 | 8.370 | 8.110 | 8.140 | 8.051 | 90,476,387 |
| 2025-07-08 | 7.920 | 8.400 | 7.920 | 8.290 | 8.199 | 130,438,463 |
| 2025-07-07 | 8.130 | 8.150 | 7.930 | 7.980 | 7.892 | 94,003,296 |
| 2025-07-04 | 7.750 | 8.180 | 7.660 | 8.140 | 8.051 | 163,288,481 |
| 2025-07-03 | 7.640 | 7.740 | 7.600 | 7.720 | 7.635 | 53,596,105 |
| 2025-07-02 | 7.640 | 7.810 | 7.570 | 7.670 | 7.586 | 77,736,466 |
| 2025-07-01 | 7.650 | 7.670 | 7.540 | 7.620 | 7.536 | 44,546,488 |
| 2025-06-30 | 7.600 | 7.680 | 7.580 | 7.650 | 7.566 | 52,169,001 |
| 2025-06-27 | 7.870 | 7.910 | 7.620 | 7.650 | 7.566 | 78,013,519 |
| 2025-06-26 | 7.740 | 7.850 | 7.650 | 7.670 | 7.586 | 87,168,624 |
| 2025-06-25 | 7.550 | 7.710 | 7.510 | 7.700 | 7.615 | 77,828,297 |
| 2025-06-24 | 7.360 | 7.600 | 7.360 | 7.550 | 7.467 | 68,544,912 |
| 2025-06-23 | 7.170 | 7.340 | 7.170 | 7.310 | 7.230 | 35,734,175 |
| 2025-06-20 | 7.300 | 7.370 | 7.200 | 7.240 | 7.160 | 44,071,773 |
| 2025-06-19 | 7.480 | 7.540 | 7.280 | 7.310 | 7.230 | 58,678,636 |
| 2025-06-18 | 7.550 | 7.560 | 7.380 | 7.480 | 7.398 | 55,106,621 |
| 2025-06-17 | 7.640 | 7.680 | 7.510 | 7.540 | 7.457 | 55,138,642 |
| 2025-06-16 | 7.500 | 7.700 | 7.500 | 7.700 | 7.615 | 55,558,300 |
| 2025-06-13 | 7.950 | 8.080 | 7.600 | 7.640 | 7.556 | 102,066,832 |
| 2025-06-12 | 7.830 | 7.880 | 7.700 | 7.810 | 7.724 | 97,033,025 |
| 2025-06-11 | 7.560 | 8.080 | 7.560 | 7.960 | 7.872 | 189,375,967 |
| 2025-06-10 | 7.690 | 7.690 | 7.370 | 7.520 | 7.437 | 80,246,601 |
| 2025-06-09 | 7.760 | 7.880 | 7.740 | 7.800 | 7.536 | 57,309,452 |
| 2025-06-06 | 7.900 | 7.900 | 7.730 | 7.760 | 7.498 | 63,307,146 |
| 2025-06-05 | 7.840 | 7.970 | 7.710 | 7.900 | 7.633 | 104,788,565 |
| 2025-06-04 | 7.780 | 7.930 | 7.760 | 7.840 | 7.575 | 69,305,738 |
| 2025-06-03 | 7.730 | 7.860 | 7.720 | 7.780 | 7.517 | 59,527,706 |
| 2025-05-30 | 7.900 | 7.940 | 7.690 | 7.780 | 7.517 | 94,176,614 |
| 2025-05-29 | 7.910 | 8.080 | 7.910 | 7.960 | 7.691 | 87,724,568 |
| 2025-05-28 | 8.200 | 8.240 | 7.910 | 7.950 | 7.681 | 115,027,622 |
| 2025-05-27 | 8.150 | 8.220 | 7.990 | 8.170 | 7.894 | 109,461,906 |
| 2025-05-26 | 8.280 | 8.310 | 8.110 | 8.220 | 7.942 | 115,032,615 |
| 2025-05-23 | 8.530 | 8.550 | 8.250 | 8.260 | 7.981 | 160,956,782 |
| 2025-05-22 | 8.810 | 9.010 | 8.370 | 8.420 | 8.135 | 234,548,672 |
| 2025-05-21 | 9.210 | 9.500 | 9.020 | 9.080 | 8.773 | 255,071,790 |
| 2025-05-20 | 9.140 | 9.740 | 8.880 | 9.190 | 8.879 | 298,230,199 |
| 2025-05-19 | 9.410 | 9.420 | 8.850 | 9.100 | 8.792 | 294,191,533 |
| 2025-05-16 | 8.690 | 9.560 | 8.560 | 9.410 | 9.092 | 395,660,278 |
| 2025-05-15 | 9.180 | 9.230 | 8.660 | 8.690 | 8.396 | 302,581,960 |
| 2025-05-14 | 9.270 | 9.430 | 8.890 | 9.000 | 8.696 | 368,051,575 |
| 2025-05-13 | 9.550 | 10.110 | 9.280 | 9.740 | 9.411 | 492,860,649 |
| 2025-05-12 | 9.280 | 9.280 | 8.880 | 9.280 | 8.966 | 355,569,057 |
| 2025-05-09 | 7.860 | 8.440 | 7.770 | 8.440 | 8.155 | 88,967,801 |
| 2025-05-08 | 7.250 | 7.670 | 7.100 | 7.670 | 7.411 | 68,625,292 |
| 2025-05-07 | 6.790 | 6.990 | 6.730 | 6.970 | 6.734 | 89,550,055 |
| 2025-05-06 | 6.580 | 6.770 | 6.570 | 6.750 | 6.522 | 48,334,828 |
| 2025-04-30 | 6.390 | 6.550 | 6.350 | 6.500 | 6.280 | 35,121,420 |
| 2025-04-29 | 6.250 | 6.390 | 6.230 | 6.370 | 6.155 | 28,818,806 |
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.