Lihuayi Weiyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	15.900	16.140	15.530	16.110	15.967	1,389,691
2024-01-23	15.720	15.990	15.230	15.890	15.749	1,798,810
2024-01-22	16.600	16.600	15.620	15.730	15.590	2,329,300
2024-01-19	16.700	16.900	16.550	16.670	16.522	1,051,511
2024-01-18	17.190	17.190	16.210	16.700	16.552	2,531,000
2024-01-17	17.450	17.560	17.130	17.140	16.988	1,198,518
2024-01-16	17.560	17.670	17.250	17.460	17.305	1,210,400
2024-01-15	17.670	17.670	17.670	17.670	17.513	0
2024-01-12	17.530	17.870	17.520	17.670	17.513	1,021,141
2024-01-11	17.500	17.720	17.390	17.590	17.434	1,202,412
2024-01-10	17.450	17.670	17.260	17.500	17.345	948,400
2024-01-09	17.500	17.710	17.340	17.450	17.295	1,137,100
2024-01-08	17.910	17.940	17.520	17.530	17.374	1,079,400
2024-01-05	18.140	18.230	17.890	17.930	17.771	1,009,812
2024-01-04	18.120	18.220	17.980	18.130	17.969	886,692
2024-01-03	17.980	18.250	17.980	18.160	17.999	1,300,512
2024-01-02	17.860	18.180	17.850	18.060	17.900	1,038,900
2023-12-29	17.900	18.020	17.830	17.950	17.791	1,202,500
2023-12-28	17.520	17.970	17.500	17.910	17.751	1,918,236
2023-12-27	17.550	17.630	17.400	17.540	17.384	822,242
2023-12-26	17.530	17.700	17.510	17.650	17.493	1,090,000
2023-12-25	17.610	17.710	17.480	17.590	17.434	1,018,510
2023-12-22	17.650	17.860	17.510	17.700	17.543	1,243,410
2023-12-21	17.600	17.790	17.300	17.700	17.543	1,462,204
2023-12-20	17.700	17.820	17.650	17.670	17.513	940,437
2023-12-19	17.650	17.830	17.620	17.710	17.553	1,128,794
2023-12-18	18.060	18.090	17.590	17.650	17.493	1,642,500
2023-12-15	18.130	18.280	17.950	18.060	17.900	1,317,442
2023-12-14	18.190	18.290	18.100	18.130	17.969	748,600
2023-12-13	18.320	18.320	18.110	18.110	17.949	1,083,600
2023-12-12	18.540	18.550	18.270	18.360	18.197	1,233,875
2023-12-11	18.100	18.550	17.930	18.540	18.375	1,605,520
2023-12-08	18.350	18.450	18.140	18.150	17.989	1,333,909
2023-12-07	18.650	18.650	18.210	18.370	18.207	2,076,572
2023-12-06	18.380	18.690	18.320	18.490	18.326	908,900
2023-12-05	18.710	18.710	18.390	18.390	18.227	1,380,243
2023-12-04	18.900	18.940	18.680	18.710	18.544	1,504,395
2023-12-01	19.090	19.090	18.780	18.900	18.732	1,227,900
2023-11-30	19.320	19.320	18.950	19.080	18.910	997,300
2023-11-29	19.350	19.410	19.230	19.320	19.148	848,598
2023-11-28	19.270	19.370	19.070	19.350	19.178	685,226
2023-11-27	19.170	19.380	19.090	19.260	19.089	838,900
2023-11-24	19.450	19.480	19.210	19.260	19.089	853,000
2023-11-23	19.200	19.450	19.130	19.400	19.228	791,942
2023-11-22	19.470	19.760	19.220	19.220	19.049	1,554,568
2023-11-21	19.530	19.600	19.420	19.430	19.257	898,132
2023-11-20	19.330	19.570	19.230	19.530	19.356	1,324,536
2023-11-17	19.310	19.470	19.260	19.340	19.168	754,700
2023-11-16	19.580	19.580	19.310	19.330	19.158	917,500
2023-11-15	19.480	19.610	19.480	19.590	19.416	968,200
2023-11-14	19.470	19.580	19.340	19.460	19.287	764,894
2023-11-13	19.250	19.480	19.070	19.450	19.277	1,304,900
2023-11-10	19.290	19.350	19.160	19.290	19.119	700,600
2023-11-09	19.250	19.470	19.200	19.290	19.119	1,084,800
2023-11-08	19.490	19.530	19.170	19.200	19.029	1,720,500
2023-11-07	19.540	19.620	19.310	19.490	19.317	1,303,900
2023-11-06	19.750	19.840	19.580	19.620	19.446	1,531,822
2023-11-03	19.670	19.950	19.640	19.700	19.525	1,046,262
2023-11-02	19.780	19.930	19.680	19.700	19.525	1,115,442
2023-11-01	19.620	19.930	19.550	19.830	19.654	1,395,884

← NewerPage 12 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.