Lihuayi Weiyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	16.500	16.900	16.450	16.850	16.757	2,105,000
2024-04-26	16.520	16.640	16.370	16.600	16.509	2,274,884
2024-04-25	15.940	16.530	15.930	16.460	16.370	2,230,840
2024-04-24	16.500	16.650	16.030	16.150	16.007	1,836,200
2024-04-23	15.970	16.400	15.820	16.280	16.135	3,193,578
2024-04-22	16.430	17.020	16.170	16.220	16.076	3,215,641
2024-04-19	15.560	16.070	15.550	16.070	15.927	2,706,877
2024-04-18	15.760	16.060	15.520	15.710	15.570	2,739,900
2024-04-17	15.660	15.940	15.560	15.850	15.709	2,807,808
2024-04-16	16.140	16.350	15.430	15.440	15.303	4,908,102
2024-04-15	16.920	16.920	16.010	16.280	16.135	5,897,454
2024-04-12	16.190	17.300	16.160	17.140	16.988	9,948,575
2024-04-11	15.760	16.120	15.600	16.080	15.937	2,702,342
2024-04-10	16.050	16.080	15.680	15.780	15.640	1,834,400
2024-04-09	15.600	16.090	15.560	16.030	15.888	2,559,594
2024-04-08	15.800	16.270	15.560	15.600	15.461	2,329,300
2024-04-03	15.790	15.970	15.700	15.920	15.779	2,583,300
2024-04-02	15.410	15.930	15.410	15.800	15.660	3,568,727
2024-04-01	15.250	15.480	15.130	15.420	15.283	2,155,837
2024-03-29	14.620	14.970	14.560	14.970	14.837	861,000
2024-03-28	14.330	14.680	14.330	14.560	14.431	1,456,589
2024-03-27	14.690	14.830	14.370	14.380	14.252	1,659,000
2024-03-26	14.600	14.770	14.380	14.700	14.569	1,829,354
2024-03-25	14.890	15.060	14.600	14.610	14.480	2,343,610
2024-03-22	15.350	15.440	15.020	15.060	14.926	1,667,300
2024-03-21	15.550	15.550	15.230	15.400	15.263	1,824,900
2024-03-20	15.490	15.640	15.410	15.510	15.372	1,489,400
2024-03-19	15.580	15.730	15.470	15.510	15.372	1,612,988
2024-03-18	15.470	15.650	15.380	15.610	15.471	1,749,000
2024-03-15	15.130	15.460	15.050	15.460	15.323	1,754,830
2024-03-14	15.230	15.430	15.030	15.150	15.015	1,487,348
2024-03-13	15.280	15.380	15.140	15.260	15.124	1,359,664
2024-03-12	15.160	15.320	15.080	15.290	15.154	1,492,200
2024-03-11	14.850	15.160	14.820	15.160	15.025	1,572,342
2024-03-08	14.930	14.990	14.670	14.880	14.748	1,189,100
2024-03-07	14.940	15.180	14.870	14.880	14.748	1,344,100
2024-03-06	14.860	15.200	14.800	14.990	14.857	1,452,100
2024-03-05	15.100	15.200	14.910	15.000	14.867	1,878,600
2024-03-04	15.590	15.670	15.090	15.150	15.015	2,467,860
2024-03-01	15.500	15.620	15.400	15.590	15.452	1,992,100
2024-02-29	15.110	15.490	15.020	15.480	15.342	2,261,971
2024-02-28	15.710	16.100	15.150	15.150	15.015	3,394,242
2024-02-27	15.600	15.760	15.420	15.760	15.620	1,493,442
2024-02-26	15.520	15.900	15.330	15.600	15.461	1,877,000
2024-02-23	15.520	15.640	15.320	15.560	15.422	1,537,600
2024-02-22	15.320	15.560	15.280	15.520	15.382	1,441,003
2024-02-21	15.300	15.930	15.050	15.430	15.293	2,301,558
2024-02-20	15.570	15.570	15.110	15.310	15.174	2,003,910
2024-02-19	16.120	16.350	15.390	15.570	15.432	3,326,019
2024-02-08	15.050	16.300	15.000	15.970	15.828	3,996,345
2024-02-07	14.390	14.980	14.120	14.900	14.768	3,463,790
2024-02-06	13.010	14.420	12.890	14.230	14.104	3,277,250
2024-02-05	14.180	14.190	12.830	13.260	13.142	4,385,401
2024-02-02	15.000	15.090	13.790	14.250	14.123	3,190,235
2024-02-01	15.140	15.290	14.700	14.890	14.758	2,441,634
2024-01-31	15.720	15.840	15.180	15.280	15.144	1,737,031
2024-01-30	16.070	16.170	15.700	15.730	15.590	1,533,100
2024-01-29	16.510	16.670	16.050	16.120	15.977	1,432,607
2024-01-26	16.410	16.790	16.370	16.540	16.393	1,356,000
2024-01-25	16.030	16.590	16.030	16.580	16.433	1,654,584

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.