Lihuayi Weiyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	19.500	19.590	19.000	19.130	18.960	1,787,130
2023-05-04	19.230	19.660	19.150	19.570	19.396	2,387,842
2023-04-28	19.150	19.500	18.860	19.320	19.148	5,566,803
2023-04-27	20.730	20.870	20.560	20.790	20.605	1,042,604
2023-04-26	20.440	20.820	20.240	20.790	20.605	1,223,254
2023-04-25	20.660	20.790	20.110	20.430	20.248	1,848,831
2023-04-24	21.030	21.030	20.600	20.690	20.506	1,730,084
2023-04-21	21.470	21.650	21.050	21.050	20.863	1,632,942
2023-04-20	21.780	21.820	21.400	21.510	21.319	1,551,376
2023-04-19	21.800	21.910	21.730	21.800	21.606	1,162,042
2023-04-18	21.940	22.060	21.800	21.850	21.656	1,463,027
2023-04-17	21.730	21.970	21.650	21.940	21.745	1,517,700
2023-04-14	21.490	21.780	21.480	21.630	21.438	1,468,006
2023-04-13	21.570	21.590	21.450	21.500	21.309	1,091,400
2023-04-12	21.940	21.940	21.550	21.550	21.359	1,741,400
2023-04-11	22.000	22.080	21.810	22.010	21.650	1,661,021
2023-04-10	21.670	22.090	21.590	22.000	21.640	2,663,600
2023-04-07	21.470	21.760	21.420	21.680	21.325	2,374,960
2023-04-06	21.640	21.640	21.450	21.490	21.138	1,194,400
2023-04-04	21.970	22.000	21.550	21.650	21.296	1,978,584
2023-04-03	21.780	22.200	21.750	22.000	21.640	1,785,270
2023-03-31	21.550	21.920	21.530	21.880	21.522	1,170,842
2023-03-30	21.740	21.780	21.400	21.540	21.188	1,519,307
2023-03-29	21.950	21.990	21.590	21.700	21.345	1,811,788
2023-03-28	22.190	22.240	21.870	21.960	21.601	1,408,907
2023-03-27	22.260	22.260	21.850	22.130	21.768	1,409,808
2023-03-24	22.330	22.370	22.130	22.180	21.817	1,413,728
2023-03-23	22.300	22.350	22.160	22.310	21.945	1,386,442
2023-03-22	22.350	22.480	22.180	22.300	21.935	1,420,055
2023-03-21	22.070	22.350	21.840	22.320	21.955	2,014,434
2023-03-20	21.900	22.100	21.810	21.990	21.630	1,452,275
2023-03-17	22.120	22.210	21.930	21.970	21.611	1,621,690
2023-03-16	22.600	22.600	21.900	21.970	21.611	2,755,588
2023-03-15	22.600	22.740	22.470	22.700	22.329	1,613,869
2023-03-14	22.760	22.950	22.160	22.450	22.083	2,066,491
2023-03-13	22.700	23.000	22.670	22.880	22.506	1,323,600
2023-03-10	23.090	23.300	22.730	22.830	22.457	1,777,202
2023-03-09	23.520	23.520	23.160	23.230	22.850	1,683,374
2023-03-08	23.800	23.800	23.300	23.420	23.037	1,270,787
2023-03-07	24.150	24.260	23.550	23.560	23.175	2,314,943
2023-03-06	23.920	24.190	23.720	24.020	23.627	2,599,136
2023-03-03	24.320	24.590	24.010	24.010	23.617	2,800,482
2023-03-02	23.560	24.390	23.560	24.260	23.863	3,434,588
2023-03-01	23.570	24.070	23.570	24.060	23.666	1,996,016
2023-02-28	23.600	23.750	23.510	23.740	23.352	1,283,164
2023-02-27	23.570	23.850	23.430	23.480	23.096	1,551,900
2023-02-24	24.040	24.200	23.600	23.820	23.430	2,096,766
2023-02-23	23.950	24.180	23.700	23.830	23.440	2,003,342
2023-02-22	24.260	24.260	23.880	24.050	23.657	2,309,688
2023-02-21	24.160	24.590	24.040	24.230	23.834	3,329,593
2023-02-20	24.240	24.250	23.760	24.100	23.706	2,993,586
2023-02-17	24.390	24.750	24.020	24.030	23.637	2,739,814
2023-02-16	24.960	25.480	24.180	24.390	23.991	5,370,060
2023-02-15	24.950	24.950	24.600	24.910	24.502	3,095,150
2023-02-14	24.440	24.960	24.320	24.730	24.325	3,090,901
2023-02-13	23.920	24.340	23.860	24.290	23.893	2,295,971
2023-02-10	24.290	24.570	23.810	24.000	23.607	3,052,279
2023-02-09	23.860	24.640	23.810	24.280	23.883	3,377,770
2023-02-08	23.730	23.950	23.670	23.920	23.529	2,852,879
2023-02-07	23.750	23.880	23.410	23.740	23.352	2,520,033

← NewerPage 15 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.