Lihuayi Weiyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	19.580	19.700	19.430	19.640	19.466	1,029,944
2023-10-30	19.450	19.700	19.380	19.560	19.386	1,232,200
2023-10-27	19.020	19.590	18.880	19.500	19.327	1,691,500
2023-10-26	18.820	19.080	18.700	19.000	18.831	1,315,194
2023-10-25	18.640	18.990	18.490	18.910	18.742	1,216,794
2023-10-24	18.160	18.650	18.160	18.530	18.365	1,301,550
2023-10-23	18.780	18.780	18.040	18.160	17.999	1,318,929
2023-10-20	18.890	19.090	18.710	18.780	18.613	849,644
2023-10-19	18.940	19.220	18.800	18.910	18.742	906,149
2023-10-18	19.340	19.340	18.860	18.920	18.752	1,018,742
2023-10-17	19.370	19.480	19.250	19.300	19.129	729,500
2023-10-16	19.500	19.520	19.310	19.420	19.247	649,500
2023-10-13	19.620	19.680	19.310	19.420	19.247	819,367
2023-10-12	19.260	19.760	19.260	19.730	19.555	1,177,495
2023-10-11	19.470	19.470	19.200	19.260	19.089	982,644
2023-10-10	19.530	19.680	19.330	19.380	19.208	975,300
2023-10-09	19.900	19.970	19.340	19.450	19.277	1,576,000
2023-09-28	20.100	20.180	19.930	19.950	19.773	735,500
2023-09-27	19.830	20.180	19.790	20.050	19.872	922,749
2023-09-26	20.130	20.150	19.810	19.820	19.644	1,101,194
2023-09-25	20.160	20.290	20.010	20.020	19.842	859,400
2023-09-22	20.160	20.260	19.980	20.200	20.021	1,346,200
2023-09-21	20.360	20.550	20.160	20.170	19.991	1,176,594
2023-09-20	20.430	20.680	20.310	20.450	20.268	1,084,200
2023-09-19	20.430	20.510	20.250	20.450	20.268	875,208
2023-09-18	20.530	20.530	20.250	20.400	20.219	1,327,500
2023-09-15	20.620	20.690	20.340	20.520	20.338	1,393,194
2023-09-14	20.600	20.700	20.390	20.630	20.447	1,182,644
2023-09-13	20.450	20.800	20.450	20.610	20.427	2,086,760
2023-09-12	20.320	20.620	20.240	20.540	20.358	1,341,397
2023-09-11	20.250	20.420	20.100	20.370	20.189	1,778,942
2023-09-08	20.210	20.590	20.180	20.250	20.070	1,456,100
2023-09-07	20.450	20.690	20.200	20.210	20.030	1,494,800
2023-09-06	20.390	20.510	20.320	20.430	20.248	1,289,642
2023-09-05	20.850	20.940	20.350	20.500	20.318	2,595,860
2023-09-04	19.450	21.000	19.450	20.840	20.655	7,475,056
2023-09-01	19.420	19.620	19.390	19.500	19.327	666,700
2023-08-31	19.750	19.750	19.400	19.450	19.277	964,200
2023-08-30	19.850	19.950	19.440	19.700	19.525	1,785,616
2023-08-29	19.900	20.050	19.680	19.800	19.624	2,447,100
2023-08-28	20.110	20.650	19.830	19.950	19.773	4,825,313
2023-08-25	19.280	19.720	19.190	19.360	19.188	1,159,709
2023-08-24	19.100	19.390	18.960	19.280	19.109	1,013,443
2023-08-23	19.300	19.350	19.050	19.130	18.960	1,055,628
2023-08-22	20.120	20.230	19.120	19.340	19.168	2,706,672
2023-08-21	20.380	20.530	20.100	20.120	19.941	1,597,218
2023-08-18	20.330	20.600	20.210	20.390	20.209	1,831,144
2023-08-17	20.000	20.390	19.920	20.330	20.149	1,320,877
2023-08-16	20.450	20.460	19.960	20.170	19.991	1,602,500
2023-08-15	19.810	20.690	19.810	20.250	20.070	2,710,476
2023-08-14	19.850	19.910	19.420	19.720	19.545	1,375,400
2023-08-11	20.200	20.340	19.930	19.950	19.773	1,655,934
2023-08-10	19.720	20.390	19.700	20.220	20.040	2,530,003
2023-08-09	19.800	19.800	19.620	19.700	19.525	629,687
2023-08-08	19.700	19.850	19.520	19.780	19.604	803,594
2023-08-07	19.830	19.880	19.620	19.680	19.505	726,400
2023-08-04	20.070	20.200	19.800	19.830	19.654	1,150,436
2023-08-03	19.960	20.200	19.850	20.060	19.882	921,872
2023-08-02	20.210	20.210	19.930	19.970	19.793	948,836
2023-08-01	20.190	20.250	20.080	20.210	20.030	754,452

← NewerPage 13 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.