Wanxiang Qianchao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	6.470	6.490	6.240	6.250	6.039	32,918,940
2025-04-25	6.400	6.530	6.370	6.450	6.232	28,615,104
2025-04-24	6.530	6.530	6.370	6.390	6.174	46,634,321
2025-04-23	6.250	6.620	6.250	6.530	6.309	84,579,954
2025-04-22	6.210	6.320	6.140	6.190	5.981	30,789,125
2025-04-21	6.030	6.250	6.000	6.240	6.029	35,975,736
2025-04-18	6.010	6.090	5.980	6.060	5.855	27,576,429
2025-04-17	6.010	6.130	5.980	6.050	5.845	30,883,828
2025-04-16	6.350	6.370	6.050	6.110	5.903	59,885,680
2025-04-15	6.360	6.560	6.310	6.410	6.193	61,743,836
2025-04-14	6.340	6.560	6.300	6.330	6.116	54,972,701
2025-04-11	6.050	6.310	5.980	6.220	6.010	64,751,064
2025-04-10	6.240	6.440	6.170	6.180	5.971	88,718,569
2025-04-09	6.030	6.200	5.640	6.100	5.894	119,783,244
2025-04-08	6.790	6.890	6.260	6.270	6.058	121,231,889
2025-04-07	7.150	7.440	6.950	6.950	6.715	95,429,283
2025-04-03	7.440	7.950	7.350	7.720	7.459	236,812,700
2025-04-02	6.750	7.450	6.650	7.450	7.198	169,652,121
2025-04-01	7.050	7.080	6.760	6.770	6.541	92,769,464
2025-03-31	7.280	7.610	6.960	7.010	6.773	158,187,971
2025-03-28	7.010	7.600	7.010	7.450	7.198	149,969,193
2025-03-27	6.870	7.070	6.740	6.910	6.676	51,704,672
2025-03-26	6.740	7.140	6.720	6.920	6.686	49,513,607
2025-03-25	6.900	7.000	6.740	6.760	6.531	39,709,167
2025-03-24	7.060	7.120	6.760	6.910	6.676	64,840,517
2025-03-21	7.400	7.610	7.040	7.050	6.812	102,675,225
2025-03-20	7.170	7.620	7.130	7.360	7.111	86,171,992
2025-03-19	7.140	7.320	7.040	7.180	6.937	57,858,671
2025-03-18	6.910	7.140	6.900	7.140	6.899	67,229,720
2025-03-17	6.960	6.970	6.860	6.900	6.667	30,539,764
2025-03-14	6.920	6.940	6.800	6.930	6.696	43,876,137
2025-03-13	7.050	7.140	6.770	6.890	6.657	49,886,618
2025-03-12	7.110	7.150	6.990	7.020	6.783	47,974,951
2025-03-11	7.050	7.270	6.910	7.050	6.812	84,591,416
2025-03-10	6.800	7.440	6.640	7.160	6.918	112,560,138
2025-03-07	6.670	6.810	6.630	6.760	6.531	37,465,687
2025-03-06	6.600	6.750	6.580	6.680	6.454	38,005,503
2025-03-05	6.530	6.620	6.450	6.600	6.377	32,601,645
2025-03-04	6.420	6.560	6.380	6.530	6.309	25,014,404
2025-03-03	6.430	6.650	6.380	6.490	6.271	38,207,457
2025-02-28	6.860	6.880	6.450	6.470	6.251	45,073,872
2025-02-27	6.750	6.900	6.610	6.740	6.512	47,217,066
2025-02-26	6.460	6.750	6.460	6.680	6.454	51,647,330
2025-02-25	6.460	6.490	6.390	6.440	6.222	25,815,692
2025-02-24	6.510	6.600	6.450	6.500	6.280	34,151,471
2025-02-21	6.370	6.600	6.370	6.510	6.290	43,171,803
2025-02-20	6.490	6.500	6.350	6.390	6.174	28,750,887
2025-02-19	6.310	6.530	6.240	6.480	6.261	43,805,308
2025-02-18	6.330	6.450	6.290	6.350	6.135	34,705,473
2025-02-17	6.300	6.340	6.240	6.300	6.087	19,684,858
2025-02-14	6.270	6.340	6.260	6.300	6.087	16,476,513
2025-02-13	6.430	6.450	6.270	6.280	6.068	23,260,132
2025-02-12	6.340	6.450	6.320	6.420	6.203	23,858,727
2025-02-11	6.360	6.390	6.290	6.350	6.135	18,312,629
2025-02-10	6.380	6.450	6.300	6.370	6.155	29,009,959
2025-02-07	6.330	6.510	6.260	6.410	6.193	38,945,324
2025-02-06	6.080	6.330	6.060	6.330	6.116	27,077,781
2025-02-05	6.070	6.170	6.050	6.110	5.903	13,885,220
2025-01-27	6.200	6.220	6.040	6.040	5.836	15,809,684
2025-01-24	6.080	6.200	6.060	6.180	5.971	16,228,248

← NewerPage 7 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.