Wanxiang Qianchao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.140 | 6.250 | 6.080 | 6.090 | 5.884 | 21,710,575 |
| 2025-01-22 | 6.150 | 6.160 | 6.050 | 6.080 | 5.874 | 14,789,880 |
| 2025-01-21 | 6.210 | 6.220 | 6.110 | 6.170 | 5.961 | 14,974,747 |
| 2025-01-20 | 6.230 | 6.290 | 6.150 | 6.180 | 5.971 | 15,712,620 |
| 2025-01-17 | 6.180 | 6.210 | 6.120 | 6.190 | 5.981 | 13,805,663 |
| 2025-01-16 | 6.200 | 6.230 | 6.140 | 6.170 | 5.961 | 16,898,378 |
| 2025-01-15 | 6.210 | 6.250 | 6.160 | 6.190 | 5.981 | 16,803,750 |
| 2025-01-14 | 5.920 | 6.220 | 5.900 | 6.220 | 6.010 | 24,345,295 |
| 2025-01-13 | 5.860 | 5.980 | 5.820 | 5.920 | 5.720 | 17,545,781 |
| 2025-01-10 | 5.930 | 6.110 | 5.910 | 5.910 | 5.710 | 23,516,369 |
| 2025-01-09 | 5.910 | 5.970 | 5.870 | 5.930 | 5.729 | 16,001,825 |
| 2025-01-08 | 5.920 | 5.960 | 5.730 | 5.900 | 5.700 | 22,515,798 |
| 2025-01-07 | 5.950 | 6.030 | 5.900 | 5.970 | 5.768 | 16,979,193 |
| 2025-01-06 | 5.840 | 6.020 | 5.790 | 5.960 | 5.758 | 24,628,439 |
| 2025-01-03 | 5.980 | 6.070 | 5.820 | 5.840 | 5.643 | 25,478,679 |
| 2025-01-02 | 6.160 | 6.200 | 5.890 | 5.970 | 5.768 | 30,614,791 |
| 2024-12-31 | 6.350 | 6.380 | 6.140 | 6.150 | 5.942 | 25,252,072 |
| 2024-12-30 | 6.370 | 6.460 | 6.330 | 6.340 | 6.126 | 18,498,535 |
| 2024-12-27 | 6.240 | 6.480 | 6.230 | 6.390 | 6.174 | 27,211,185 |
| 2024-12-26 | 6.210 | 6.300 | 6.180 | 6.260 | 6.048 | 14,406,021 |
| 2024-12-25 | 6.380 | 6.400 | 6.170 | 6.210 | 6.000 | 18,746,262 |
| 2024-12-24 | 6.270 | 6.400 | 6.250 | 6.370 | 6.155 | 20,090,460 |
| 2024-12-23 | 6.430 | 6.450 | 6.230 | 6.250 | 6.039 | 24,793,119 |
| 2024-12-20 | 6.400 | 6.470 | 6.360 | 6.450 | 6.232 | 17,747,620 |
| 2024-12-19 | 6.380 | 6.430 | 6.300 | 6.410 | 6.193 | 17,340,595 |
| 2024-12-18 | 6.420 | 6.490 | 6.390 | 6.450 | 6.232 | 19,099,037 |
| 2024-12-17 | 6.400 | 6.470 | 6.360 | 6.390 | 6.174 | 22,130,473 |
| 2024-12-16 | 6.420 | 6.530 | 6.370 | 6.420 | 6.203 | 24,242,660 |
| 2024-12-13 | 6.560 | 6.590 | 6.440 | 6.440 | 6.222 | 32,934,758 |
| 2024-12-12 | 6.650 | 6.680 | 6.510 | 6.600 | 6.377 | 28,826,186 |
| 2024-12-11 | 6.580 | 6.670 | 6.550 | 6.650 | 6.425 | 26,631,425 |
| 2024-12-10 | 6.750 | 6.830 | 6.600 | 6.620 | 6.396 | 47,097,615 |
| 2024-12-09 | 6.660 | 6.790 | 6.550 | 6.600 | 6.377 | 34,527,331 |
| 2024-12-06 | 6.650 | 6.670 | 6.540 | 6.650 | 6.425 | 30,963,940 |
| 2024-12-05 | 6.540 | 6.660 | 6.520 | 6.640 | 6.415 | 25,738,521 |
| 2024-12-04 | 6.640 | 6.670 | 6.520 | 6.580 | 6.357 | 28,867,997 |
| 2024-12-03 | 6.620 | 6.750 | 6.570 | 6.670 | 6.444 | 44,064,479 |
| 2024-12-02 | 6.490 | 6.630 | 6.470 | 6.620 | 6.396 | 34,627,365 |
| 2024-11-29 | 6.360 | 6.540 | 6.320 | 6.480 | 6.261 | 35,817,339 |
| 2024-11-28 | 6.350 | 6.480 | 6.340 | 6.360 | 6.145 | 29,731,948 |
| 2024-11-27 | 6.350 | 6.380 | 6.160 | 6.380 | 6.164 | 32,519,651 |
| 2024-11-26 | 6.410 | 6.440 | 6.320 | 6.360 | 6.145 | 26,985,977 |
| 2024-11-25 | 6.430 | 6.470 | 6.280 | 6.410 | 6.193 | 34,560,723 |
| 2024-11-22 | 6.720 | 6.740 | 6.370 | 6.380 | 6.164 | 53,236,465 |
| 2024-11-21 | 6.760 | 6.830 | 6.670 | 6.740 | 6.512 | 39,177,879 |
| 2024-11-20 | 6.700 | 6.860 | 6.630 | 6.810 | 6.580 | 48,273,089 |
| 2024-11-19 | 6.540 | 6.740 | 6.530 | 6.720 | 6.493 | 42,747,619 |
| 2024-11-18 | 6.550 | 6.680 | 6.490 | 6.550 | 6.329 | 49,164,579 |
| 2024-11-15 | 6.850 | 6.900 | 6.530 | 6.550 | 6.329 | 72,989,006 |
| 2024-11-14 | 7.300 | 7.390 | 6.860 | 6.900 | 6.667 | 67,589,306 |
| 2024-11-13 | 7.150 | 7.350 | 7.040 | 7.190 | 6.947 | 59,167,566 |
| 2024-11-12 | 7.270 | 7.490 | 7.110 | 7.190 | 6.947 | 82,483,840 |
| 2024-11-11 | 7.170 | 7.320 | 7.080 | 7.230 | 6.986 | 95,774,959 |
| 2024-11-08 | 7.100 | 7.590 | 7.060 | 7.260 | 7.014 | 134,062,655 |
| 2024-11-07 | 7.350 | 7.470 | 6.960 | 7.110 | 6.870 | 139,509,102 |
| 2024-11-06 | 7.200 | 8.110 | 7.200 | 7.260 | 7.014 | 193,828,722 |
| 2024-11-05 | 7.300 | 7.620 | 7.030 | 7.380 | 7.130 | 233,467,814 |
| 2024-11-04 | 6.290 | 6.930 | 6.260 | 6.930 | 6.696 | 94,403,036 |
| 2024-11-01 | 6.880 | 6.900 | 6.250 | 6.300 | 6.087 | 155,363,265 |
| 2024-10-31 | 5.970 | 6.520 | 5.950 | 6.520 | 6.300 | 70,466,014 |
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.