Lihuayi Weiyuan Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 13.850 | 14.190 | 13.840 | 13.990 | 13.913 | 720,000 |
| 2024-07-25 | 13.540 | 13.970 | 13.540 | 13.790 | 13.714 | 667,800 |
| 2024-07-24 | 13.760 | 13.790 | 13.520 | 13.530 | 13.456 | 762,600 |
| 2024-07-23 | 14.250 | 14.250 | 13.760 | 13.770 | 13.694 | 807,300 |
| 2024-07-22 | 14.030 | 14.290 | 13.930 | 14.140 | 14.062 | 1,000,300 |
| 2024-07-19 | 14.010 | 14.050 | 13.790 | 13.990 | 13.913 | 713,907 |
| 2024-07-18 | 14.000 | 14.040 | 13.810 | 14.010 | 13.933 | 655,394 |
| 2024-07-17 | 14.210 | 14.210 | 13.940 | 14.060 | 13.983 | 423,400 |
| 2024-07-16 | 14.350 | 14.470 | 14.030 | 14.080 | 14.003 | 902,300 |
| 2024-07-15 | 14.600 | 14.630 | 14.290 | 14.320 | 14.241 | 678,900 |
| 2024-07-12 | 14.420 | 14.690 | 14.400 | 14.630 | 14.550 | 933,307 |
| 2024-07-11 | 14.260 | 14.470 | 14.170 | 14.440 | 14.361 | 936,407 |
| 2024-07-10 | 14.070 | 14.200 | 14.000 | 14.020 | 13.943 | 403,442 |
| 2024-07-09 | 13.830 | 14.080 | 13.720 | 14.070 | 13.993 | 632,807 |
| 2024-07-08 | 14.250 | 14.290 | 13.870 | 13.920 | 13.843 | 721,000 |
| 2024-07-05 | 14.230 | 14.230 | 14.230 | 14.230 | 14.152 | 0 |
| 2024-07-04 | 14.570 | 14.680 | 14.150 | 14.230 | 14.152 | 680,400 |
| 2024-07-03 | 14.500 | 14.660 | 14.470 | 14.530 | 14.450 | 633,100 |
| 2024-07-02 | 14.500 | 14.560 | 14.350 | 14.500 | 14.420 | 603,291 |
| 2024-07-01 | 14.350 | 14.610 | 14.230 | 14.550 | 14.470 | 642,316 |
| 2024-06-28 | 14.440 | 14.650 | 14.340 | 14.410 | 14.331 | 790,700 |
| 2024-06-27 | 14.870 | 14.890 | 14.520 | 14.540 | 14.460 | 893,672 |
| 2024-06-26 | 14.600 | 14.870 | 14.560 | 14.870 | 14.788 | 681,772 |
| 2024-06-25 | 14.710 | 14.790 | 14.560 | 14.700 | 14.619 | 797,247 |
| 2024-06-24 | 15.090 | 15.120 | 14.560 | 14.630 | 14.550 | 1,813,242 |
| 2024-06-21 | 15.200 | 15.320 | 15.100 | 15.160 | 15.077 | 762,058 |
| 2024-06-20 | 15.420 | 15.530 | 15.140 | 15.180 | 15.097 | 1,116,500 |
| 2024-06-19 | 15.520 | 15.620 | 15.380 | 15.420 | 15.335 | 785,222 |
| 2024-06-18 | 15.580 | 15.580 | 15.370 | 15.520 | 15.435 | 1,061,640 |
| 2024-06-17 | 15.630 | 15.660 | 15.320 | 15.480 | 15.395 | 1,886,478 |
| 2024-06-14 | 16.010 | 16.070 | 15.610 | 15.660 | 15.574 | 3,551,267 |
| 2024-06-13 | 16.300 | 16.300 | 15.920 | 16.020 | 15.932 | 1,291,000 |
| 2024-06-12 | 16.110 | 16.450 | 16.100 | 16.200 | 16.111 | 1,007,705 |
| 2024-06-11 | 16.320 | 16.330 | 16.070 | 16.250 | 16.161 | 1,156,000 |
| 2024-06-07 | 16.400 | 16.570 | 16.160 | 16.350 | 16.260 | 1,541,800 |
| 2024-06-06 | 16.440 | 16.640 | 16.040 | 16.080 | 15.992 | 1,511,460 |
| 2024-06-05 | 16.500 | 16.710 | 16.420 | 16.440 | 16.350 | 854,860 |
| 2024-06-04 | 16.480 | 16.680 | 16.320 | 16.610 | 16.519 | 953,542 |
| 2024-06-03 | 16.880 | 17.000 | 16.400 | 16.550 | 16.459 | 1,420,000 |
| 2024-05-31 | 16.980 | 17.080 | 16.820 | 16.880 | 16.787 | 937,700 |
| 2024-05-30 | 16.890 | 17.180 | 16.750 | 16.970 | 16.877 | 1,342,100 |
| 2024-05-29 | 16.730 | 17.100 | 16.720 | 16.880 | 16.787 | 1,004,154 |
| 2024-05-28 | 17.070 | 17.160 | 16.790 | 16.810 | 16.718 | 1,181,188 |
| 2024-05-27 | 16.900 | 17.080 | 16.710 | 17.070 | 16.976 | 1,098,000 |
| 2024-05-24 | 17.080 | 17.090 | 16.840 | 16.910 | 16.817 | 1,276,100 |
| 2024-05-23 | 17.290 | 17.290 | 16.890 | 16.940 | 16.847 | 1,592,700 |
| 2024-05-22 | 17.370 | 17.540 | 17.240 | 17.280 | 17.185 | 942,300 |
| 2024-05-21 | 17.750 | 17.780 | 17.320 | 17.370 | 17.275 | 1,311,498 |
| 2024-05-20 | 17.580 | 17.870 | 17.580 | 17.670 | 17.573 | 1,376,100 |
| 2024-05-17 | 17.430 | 17.690 | 17.330 | 17.670 | 17.573 | 1,604,500 |
| 2024-05-16 | 17.470 | 17.850 | 17.380 | 17.430 | 17.334 | 1,492,500 |
| 2024-05-15 | 17.600 | 17.880 | 17.510 | 17.510 | 17.414 | 1,392,089 |
| 2024-05-14 | 17.650 | 18.000 | 17.650 | 17.670 | 17.573 | 1,678,100 |
| 2024-05-13 | 17.800 | 17.850 | 17.550 | 17.680 | 17.583 | 2,247,991 |
| 2024-05-10 | 18.280 | 18.370 | 17.890 | 17.930 | 17.831 | 2,790,624 |
| 2024-05-09 | 17.930 | 18.390 | 17.930 | 18.310 | 18.209 | 3,819,600 |
| 2024-05-08 | 18.680 | 18.890 | 18.000 | 18.010 | 17.911 | 6,245,518 |
| 2024-05-07 | 18.010 | 19.300 | 18.000 | 18.950 | 18.846 | 11,425,574 |
| 2024-05-06 | 17.300 | 18.450 | 16.960 | 18.220 | 18.120 | 8,158,440 |
| 2024-04-30 | 16.850 | 17.660 | 16.670 | 17.530 | 17.434 | 5,557,225 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.0500 CNY |
| 2025-06-03 | 0.0300 CNY |
| 2024-04-25 | 0.0550 CNY |
| 2023-04-12 | 0.1660 CNY |
| 2022-04-20 | 0.3910 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.