Lihuayi Weiyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	20.190	20.250	20.080	20.210	20.030	754,452
2023-07-31	20.000	20.420	19.990	20.180	20.001	1,912,968
2023-07-28	19.680	20.030	19.640	20.000	19.822	1,287,500
2023-07-27	19.950	20.080	19.720	19.790	19.614	1,295,810
2023-07-26	19.910	20.130	19.900	19.960	19.783	1,413,702
2023-07-25	19.600	19.950	19.600	19.900	19.723	1,719,916
2023-07-24	19.510	20.230	19.300	19.680	19.505	3,208,358
2023-07-21	19.590	19.700	19.380	19.510	19.337	1,275,656
2023-07-20	19.500	19.770	19.410	19.450	19.277	1,604,694
2023-07-19	19.520	19.600	19.400	19.490	19.317	1,149,300
2023-07-18	19.160	19.670	19.120	19.480	19.307	2,089,830
2023-07-17	19.040	19.260	18.820	19.120	18.950	1,557,594
2023-07-14	19.330	19.400	19.210	19.250	19.079	1,139,700
2023-07-13	19.400	19.550	19.360	19.370	19.198	1,184,786
2023-07-12	19.290	19.520	19.220	19.410	19.238	1,652,770
2023-07-11	19.260	19.320	19.170	19.310	19.138	883,100
2023-07-10	19.250	19.400	19.180	19.290	19.119	963,142
2023-07-07	19.030	19.310	18.980	19.200	19.029	1,178,410
2023-07-06	19.080	19.180	18.970	19.080	18.910	1,078,220
2023-07-05	19.270	19.270	19.070	19.120	18.950	1,258,438
2023-07-04	19.240	19.330	19.170	19.260	19.089	889,100
2023-07-03	19.430	19.590	19.220	19.240	19.069	1,787,547
2023-06-30	19.120	19.550	19.120	19.430	19.257	1,568,770
2023-06-29	19.280	19.390	19.140	19.150	18.980	1,402,486
2023-06-28	19.540	19.540	19.240	19.400	19.228	1,402,922
2023-06-27	19.150	19.620	19.100	19.550	19.376	2,600,624
2023-06-26	19.100	19.340	18.970	19.190	19.020	2,872,692
2023-06-21	18.810	19.180	18.700	19.100	18.930	2,326,294
2023-06-20	18.620	19.280	18.420	18.810	18.643	2,357,860
2023-06-19	18.780	18.830	18.610	18.620	18.455	1,490,941
2023-06-16	18.650	18.950	18.650	18.840	18.673	1,274,788
2023-06-15	18.650	18.680	18.530	18.660	18.494	913,578
2023-06-14	18.530	18.850	18.410	18.620	18.455	1,087,879
2023-06-13	18.490	18.580	18.390	18.500	18.336	894,958
2023-06-12	18.350	18.610	18.110	18.590	18.425	1,824,788
2023-06-09	18.500	18.610	18.320	18.360	18.197	871,044
2023-06-08	18.480	18.600	18.350	18.520	18.355	822,470
2023-06-07	18.570	18.630	18.410	18.480	18.316	943,800
2023-06-06	18.930	18.950	18.470	18.550	18.385	1,048,330
2023-06-05	19.040	19.060	18.880	18.920	18.752	881,583
2023-06-02	18.420	19.060	18.420	19.030	18.861	2,038,589
2023-06-01	18.340	18.580	18.230	18.410	18.246	1,116,376
2023-05-31	18.720	18.820	18.350	18.350	18.187	1,780,742
2023-05-30	18.900	19.040	18.570	18.800	18.633	1,529,258
2023-05-29	19.150	19.220	18.960	18.980	18.811	957,600
2023-05-26	19.130	19.200	19.000	19.150	18.980	914,800
2023-05-25	19.350	19.360	19.000	19.110	18.940	1,306,409
2023-05-24	19.310	19.390	19.210	19.360	19.188	1,117,841
2023-05-23	19.220	19.480	19.150	19.350	19.178	1,344,845
2023-05-22	19.140	19.270	19.060	19.250	19.079	873,700
2023-05-19	19.230	19.230	19.070	19.160	18.990	851,400
2023-05-18	19.170	19.280	19.120	19.260	19.089	969,269
2023-05-17	19.130	19.260	19.030	19.180	19.010	723,086
2023-05-16	19.270	19.270	19.000	19.130	18.960	949,332
2023-05-15	19.100	19.280	18.920	19.260	19.089	943,300
2023-05-12	19.290	19.380	19.090	19.140	18.970	1,013,600
2023-05-11	19.180	19.380	19.130	19.340	19.168	951,800
2023-05-10	19.070	19.270	18.980	19.170	19.000	981,364
2023-05-09	19.230	19.380	18.970	19.000	18.831	1,901,727
2023-05-08	19.130	19.320	19.120	19.240	19.069	1,072,627

← NewerPage 14 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.