Lihuayi Weiyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	21.260	21.770	21.220	21.750	21.394	2,316,419
2022-11-03	21.180	21.370	21.120	21.270	20.922	1,512,487
2022-11-02	21.060	21.550	20.960	21.310	20.961	2,073,191
2022-11-01	20.660	21.080	20.350	21.060	20.715	2,356,834
2022-10-31	20.150	20.630	20.000	20.520	20.184	2,151,917
2022-10-28	21.320	21.320	20.130	20.160	19.830	2,739,629
2022-10-27	21.240	21.680	21.140	21.200	20.853	2,458,848
2022-10-26	21.010	21.370	20.100	21.350	21.001	5,032,465
2022-10-25	21.800	22.120	21.420	21.870	21.512	1,742,421
2022-10-24	22.400	22.830	21.800	21.940	21.581	1,647,242
2022-10-21	22.550	22.840	22.290	22.380	22.014	1,070,900
2022-10-20	22.600	22.880	22.220	22.550	22.181	1,918,149
2022-10-19	22.890	22.900	22.570	22.630	22.260	1,180,794
2022-10-18	22.970	23.040	22.740	22.880	22.506	1,293,619
2022-10-17	22.660	22.980	22.530	22.970	22.594	1,230,782
2022-10-14	22.470	22.840	22.360	22.800	22.427	1,630,645
2022-10-13	22.280	22.630	22.200	22.350	21.984	1,601,140
2022-10-12	21.750	22.370	21.490	22.350	21.984	1,653,716
2022-10-11	21.650	21.900	21.330	21.870	21.512	1,229,801
2022-10-10	22.000	22.380	21.460	21.530	21.178	1,499,449
2022-09-30	22.110	22.360	21.970	21.970	21.611	1,405,440
2022-09-29	22.700	22.840	22.060	22.250	21.886	1,654,561
2022-09-28	23.150	23.160	22.450	22.450	22.083	1,706,696
2022-09-27	22.880	23.240	22.610	23.180	22.801	1,427,838
2022-09-26	23.790	23.790	22.770	22.920	22.545	3,063,743
2022-09-23	23.650	24.550	23.650	23.950	23.558	2,908,712
2022-09-22	23.530	23.960	23.510	23.620	23.234	1,487,964
2022-09-21	23.810	23.880	23.380	23.850	23.460	1,794,853
2022-09-20	23.970	24.120	23.700	23.840	23.450	1,725,100
2022-09-19	24.540	24.690	23.480	23.770	23.381	3,020,157
2022-09-16	25.550	25.790	24.710	24.710	24.306	3,864,000
2022-09-15	26.680	26.730	25.480	25.790	25.368	3,848,002
2022-09-14	26.600	26.600	26.330	26.550	26.116	1,614,472
2022-09-13	27.000	27.170	26.670	26.720	26.283	1,608,057
2022-09-09	26.750	27.050	26.600	26.910	26.470	1,671,300
2022-09-08	27.000	27.280	26.800	26.800	26.362	2,894,314
2022-09-07	27.950	28.560	27.350	27.380	26.932	4,971,736
2022-09-06	26.820	29.060	26.650	27.950	27.493	7,142,593
2022-09-05	26.750	26.870	26.390	26.420	25.988	969,491
2022-09-02	26.400	26.800	26.400	26.570	26.135	755,521
2022-09-01	26.660	26.820	26.430	26.460	26.027	1,011,330
2022-08-31	26.990	27.080	26.630	26.690	26.253	1,124,436
2022-08-30	27.200	27.200	26.940	27.090	26.647	902,336
2022-08-29	26.510	27.130	26.390	27.080	26.637	1,064,092
2022-08-26	26.930	27.170	26.740	26.860	26.421	1,449,300
2022-08-25	26.730	26.860	26.450	26.820	26.381	1,397,031
2022-08-24	27.340	27.340	26.710	26.730	26.293	2,135,275
2022-08-23	27.470	27.560	27.140	27.340	26.893	1,273,346
2022-08-22	27.210	27.560	27.030	27.560	27.109	1,342,296
2022-08-19	27.670	27.800	27.130	27.180	26.735	1,905,300
2022-08-18	28.050	28.050	27.610	27.670	27.217	1,541,892
2022-08-17	27.790	28.100	27.400	28.050	27.591	2,131,044
2022-08-16	28.010	28.300	27.820	27.930	27.473	1,586,470
2022-08-15	28.350	28.490	27.970	28.070	27.611	1,635,598
2022-08-12	28.400	28.750	28.260	28.330	27.867	2,245,562
2022-08-11	27.910	29.200	27.750	28.550	28.083	4,318,265
2022-08-10	27.500	27.780	27.430	27.650	27.198	1,616,018
2022-08-09	27.500	27.740	27.320	27.600	27.148	1,394,700
2022-08-08	27.510	27.590	27.240	27.560	27.109	1,558,002
2022-08-05	27.010	27.560	26.960	27.500	27.050	1,608,590

← NewerPage 17 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.