Wanxiang Qianchao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.820 | 5.940 | 5.790 | 5.930 | 5.729 | 34,966,962 |
| 2024-10-29 | 6.010 | 6.100 | 5.790 | 5.850 | 5.652 | 57,621,997 |
| 2024-10-28 | 5.670 | 5.970 | 5.620 | 5.930 | 5.729 | 60,320,104 |
| 2024-10-25 | 5.400 | 5.640 | 5.400 | 5.600 | 5.411 | 43,873,160 |
| 2024-10-24 | 5.350 | 5.410 | 5.310 | 5.380 | 5.198 | 22,047,089 |
| 2024-10-23 | 5.360 | 5.390 | 5.310 | 5.360 | 5.179 | 23,884,016 |
| 2024-10-22 | 5.310 | 5.380 | 5.290 | 5.340 | 5.159 | 23,481,937 |
| 2024-10-21 | 5.400 | 5.420 | 5.260 | 5.290 | 5.111 | 28,772,897 |
| 2024-10-18 | 5.250 | 5.440 | 5.200 | 5.360 | 5.179 | 24,828,505 |
| 2024-10-17 | 5.300 | 5.380 | 5.230 | 5.230 | 5.053 | 17,551,963 |
| 2024-10-16 | 5.260 | 5.340 | 5.220 | 5.290 | 5.111 | 16,395,219 |
| 2024-10-15 | 5.450 | 5.450 | 5.290 | 5.310 | 5.130 | 21,804,854 |
| 2024-10-14 | 5.380 | 5.450 | 5.300 | 5.430 | 5.246 | 27,246,594 |
| 2024-10-11 | 5.570 | 5.570 | 5.310 | 5.380 | 5.198 | 31,809,359 |
| 2024-10-10 | 5.570 | 5.740 | 5.410 | 5.540 | 5.353 | 38,746,194 |
| 2024-10-09 | 5.710 | 5.780 | 5.480 | 5.560 | 5.372 | 59,708,280 |
| 2024-10-08 | 6.100 | 6.160 | 5.570 | 5.890 | 5.691 | 87,629,286 |
| 2024-09-30 | 5.300 | 5.640 | 5.300 | 5.600 | 5.411 | 59,135,123 |
| 2024-09-27 | 5.150 | 5.300 | 5.140 | 5.200 | 5.024 | 29,334,293 |
| 2024-09-26 | 4.970 | 5.100 | 4.950 | 5.100 | 4.928 | 20,202,186 |
| 2024-09-25 | 5.050 | 5.100 | 4.980 | 4.990 | 4.821 | 18,644,416 |
| 2024-09-24 | 4.930 | 5.040 | 4.920 | 5.000 | 4.831 | 20,837,029 |
| 2024-09-23 | 4.950 | 5.000 | 4.900 | 4.930 | 4.763 | 13,716,549 |
| 2024-09-20 | 4.910 | 4.970 | 4.890 | 4.950 | 4.783 | 13,933,143 |
| 2024-09-19 | 4.920 | 4.960 | 4.870 | 4.910 | 4.744 | 16,132,497 |
| 2024-09-18 | 4.860 | 4.950 | 4.850 | 4.930 | 4.763 | 16,801,370 |
| 2024-09-13 | 4.910 | 4.950 | 4.860 | 4.870 | 4.705 | 15,028,375 |
| 2024-09-12 | 4.890 | 4.970 | 4.850 | 4.910 | 4.744 | 19,637,275 |
| 2024-09-11 | 4.810 | 4.930 | 4.770 | 4.870 | 4.705 | 25,029,460 |
| 2024-09-10 | 4.680 | 4.840 | 4.660 | 4.830 | 4.667 | 23,508,911 |
| 2024-09-09 | 4.640 | 4.730 | 4.620 | 4.690 | 4.531 | 17,602,500 |
| 2024-09-06 | 4.630 | 4.720 | 4.630 | 4.650 | 4.493 | 15,972,068 |
| 2024-09-05 | 4.660 | 4.680 | 4.620 | 4.650 | 4.493 | 13,735,200 |
| 2024-09-04 | 4.550 | 4.670 | 4.530 | 4.640 | 4.483 | 15,636,792 |
| 2024-09-03 | 4.470 | 4.570 | 4.470 | 4.570 | 4.415 | 14,103,387 |
| 2024-09-02 | 4.490 | 4.560 | 4.480 | 4.490 | 4.338 | 18,540,379 |
| 2024-08-30 | 4.430 | 4.540 | 4.420 | 4.480 | 4.329 | 14,525,117 |
| 2024-08-29 | 4.300 | 4.450 | 4.300 | 4.430 | 4.280 | 11,777,751 |
| 2024-08-28 | 4.270 | 4.370 | 4.260 | 4.340 | 4.193 | 11,286,095 |
| 2024-08-27 | 4.380 | 4.390 | 4.280 | 4.290 | 4.145 | 11,392,765 |
| 2024-08-26 | 4.330 | 4.390 | 4.300 | 4.340 | 4.193 | 9,033,227 |
| 2024-08-23 | 4.280 | 4.320 | 4.260 | 4.310 | 4.164 | 9,082,277 |
| 2024-08-22 | 4.360 | 4.400 | 4.290 | 4.290 | 4.145 | 9,082,040 |
| 2024-08-21 | 4.320 | 4.380 | 4.310 | 4.370 | 4.222 | 9,410,806 |
| 2024-08-20 | 4.420 | 4.430 | 4.320 | 4.330 | 4.184 | 9,791,742 |
| 2024-08-19 | 4.430 | 4.490 | 4.410 | 4.420 | 4.271 | 8,569,329 |
| 2024-08-16 | 4.470 | 4.500 | 4.420 | 4.430 | 4.280 | 9,573,224 |
| 2024-08-15 | 4.440 | 4.530 | 4.400 | 4.490 | 4.338 | 10,627,479 |
| 2024-08-14 | 4.500 | 4.520 | 4.440 | 4.440 | 4.290 | 7,526,700 |
| 2024-08-13 | 4.490 | 4.530 | 4.450 | 4.510 | 4.358 | 8,576,393 |
| 2024-08-12 | 4.530 | 4.530 | 4.480 | 4.500 | 4.348 | 9,324,560 |
| 2024-08-09 | 4.530 | 4.580 | 4.520 | 4.540 | 4.386 | 10,539,679 |
| 2024-08-08 | 4.520 | 4.560 | 4.480 | 4.530 | 4.377 | 9,036,640 |
| 2024-08-07 | 4.510 | 4.560 | 4.500 | 4.530 | 4.377 | 9,581,672 |
| 2024-08-06 | 4.530 | 4.580 | 4.470 | 4.530 | 4.377 | 12,831,614 |
| 2024-08-05 | 4.550 | 4.610 | 4.480 | 4.480 | 4.329 | 14,633,200 |
| 2024-08-02 | 4.620 | 4.640 | 4.550 | 4.570 | 4.415 | 12,203,380 |
| 2024-08-01 | 4.620 | 4.660 | 4.570 | 4.610 | 4.454 | 12,387,812 |
| 2024-07-31 | 4.460 | 4.630 | 4.450 | 4.630 | 4.473 | 18,260,237 |
| 2024-07-30 | 4.440 | 4.470 | 4.380 | 4.460 | 4.309 | 10,323,273 |
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.