Lihuayi Weiyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	23.670	23.950	23.500	23.750	23.361	2,553,194
2023-02-03	23.410	23.960	23.310	23.790	23.401	5,800,884
2023-02-02	22.620	24.080	22.620	23.410	23.027	8,349,984
2023-02-01	22.600	22.660	22.420	22.630	22.260	1,815,243
2023-01-31	22.130	22.600	22.130	22.510	22.142	1,838,342
2023-01-30	22.480	22.720	22.220	22.230	21.866	3,175,893
2023-01-20	21.990	22.390	21.900	22.380	22.014	1,716,506
2023-01-19	21.830	21.970	21.730	21.910	21.552	1,020,583
2023-01-18	21.700	21.920	21.530	21.880	21.522	1,200,500
2023-01-17	21.560	21.750	21.500	21.670	21.315	1,112,397
2023-01-16	21.440	21.660	21.310	21.560	21.207	1,576,409
2023-01-13	21.320	21.370	21.250	21.340	20.991	728,745
2023-01-12	21.040	21.350	21.040	21.320	20.971	948,496
2023-01-11	21.250	21.340	21.070	21.080	20.735	901,545
2023-01-10	21.350	21.400	21.250	21.280	20.932	795,622
2023-01-09	21.330	21.470	21.280	21.300	20.952	1,045,551
2023-01-06	21.270	21.380	21.200	21.320	20.971	1,009,836
2023-01-05	21.310	21.380	21.150	21.260	20.912	1,313,314
2023-01-04	20.960	21.360	20.960	21.220	20.873	1,123,043
2023-01-03	20.660	21.100	20.660	21.040	20.696	1,196,789
2022-12-30	20.770	20.840	20.710	20.770	20.430	1,190,238
2022-12-29	20.750	20.930	20.720	20.760	20.420	791,200
2022-12-28	21.100	21.100	20.790	20.900	20.558	936,811
2022-12-27	21.200	21.260	20.990	21.090	20.745	884,959
2022-12-26	20.910	21.160	20.880	21.090	20.745	952,500
2022-12-23	20.800	21.220	20.670	21.010	20.666	1,166,300
2022-12-22	21.530	21.570	20.830	20.870	20.529	1,413,912
2022-12-21	21.400	21.640	21.280	21.490	21.138	1,058,191
2022-12-20	21.370	21.590	21.130	21.390	21.040	1,114,850
2022-12-19	21.880	22.000	21.160	21.370	21.020	1,833,498
2022-12-16	21.910	22.070	21.750	22.020	21.660	1,358,593
2022-12-15	22.220	22.320	21.940	22.050	21.689	1,668,101
2022-12-14	22.270	22.380	22.080	22.180	21.817	1,282,552
2022-12-13	22.550	22.600	22.210	22.220	21.856	2,055,343
2022-12-12	23.150	23.190	22.660	22.660	22.289	1,871,500
2022-12-09	22.820	23.160	22.740	23.130	22.752	1,936,634
2022-12-08	23.170	23.170	22.880	22.900	22.525	1,865,081
2022-12-07	23.150	23.380	22.950	23.170	22.791	1,857,900
2022-12-06	23.240	23.360	23.100	23.160	22.781	1,948,000
2022-12-05	23.090	23.490	23.040	23.360	22.978	2,720,327
2022-12-02	22.970	23.180	22.880	23.060	22.683	1,985,281
2022-12-01	23.090	23.230	22.880	23.010	22.634	2,379,700
2022-11-30	23.300	23.300	22.920	22.980	22.604	2,639,443
2022-11-29	22.700	23.500	22.700	23.170	22.791	4,010,293
2022-11-28	22.800	23.000	22.530	22.840	22.466	3,295,372
2022-11-25	23.800	23.950	23.060	23.130	22.752	5,928,968
2022-11-24	22.380	24.960	22.240	24.100	23.706	10,086,389
2022-11-23	22.520	23.360	22.160	22.690	22.319	6,307,909
2022-11-22	22.130	22.710	21.860	21.970	21.611	3,127,279
2022-11-21	22.240	22.240	21.820	22.100	21.738	2,053,472
2022-11-18	22.240	22.650	22.160	22.320	21.955	3,258,000
2022-11-17	21.970	22.220	21.800	22.220	21.856	2,039,484
2022-11-16	22.190	22.350	22.020	22.050	21.689	1,750,321
2022-11-15	21.950	22.200	21.600	22.200	21.837	2,630,999
2022-11-14	21.930	22.330	21.810	21.890	21.532	2,876,400
2022-11-11	21.860	22.190	21.710	21.850	21.493	2,810,711
2022-11-10	21.480	21.580	21.350	21.430	21.079	1,624,128
2022-11-09	21.820	21.820	21.520	21.590	21.237	1,475,905
2022-11-08	21.980	22.040	21.610	21.700	21.345	1,777,159
2022-11-07	21.750	22.000	21.660	21.980	21.620	2,164,495

← NewerPage 16 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.